Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 13.46 | 14.10 | 13.13 | 13.17 | 2,413 | -0.29(-2.14%) |
Apr 29, 2021 | 13.67 | 13.94 | 13.46 | 13.46 | 1,303 | -0.23(-1.70%) |
Apr 28, 2021 | 13.64 | 13.94 | 13.64 | 13.69 | 921 | -0.08(-0.60%) |
Apr 27, 2021 | 14.06 | 14.06 | 13.68 | 13.77 | 1,684 | -0.12(-0.89%) |
Apr 26, 2021 | 13.63 | 13.93 | 13.63 | 13.89 | 3,029 | +0.13(+0.96%) |
Apr 23, 2021 | 13.96 | 13.97 | 13.76 | 13.76 | 5,666 | -0.08(-0.61%) |
Apr 22, 2021 | 13.95 | 13.95 | 13.77 | 13.85 | 1,335 | +0.03(+0.21%) |
Apr 21, 2021 | 13.67 | 14.13 | 13.67 | 13.82 | 1,945 | +0.10(+0.69%) |
Apr 20, 2021 | 13.66 | 13.72 | 13.56 | 13.72 | 3,177 | +0.21(+1.55%) |
Apr 19, 2021 | 13.78 | 13.78 | 13.51 | 13.51 | 3,794 | -0.27(-1.94%) |
Apr 16, 2021 | 13.52 | 13.78 | 13.52 | 13.78 | 7,135 | +0.29(+2.12%) |
Apr 15, 2021 | 13.44 | 13.74 | 13.44 | 13.49 | 2,615 | +0.13(+1.00%) |
Apr 14, 2021 | 13.56 | 13.56 | 13.36 | 13.36 | 991 | -0.20(-1.48%) |
Apr 13, 2021 | 13.52 | 13.63 | 13.37 | 13.56 | 1,133 | +0.22(+1.64%) |
Apr 12, 2021 | 13.38 | 13.66 | 13.34 | 13.34 | 5,492 | +0.19(+1.45%) |
Apr 09, 2021 | 13.61 | 13.61 | 13.15 | 13.15 | 2,413 | -0.41(-3.01%) |
Apr 08, 2021 | 13.34 | 13.61 | 13.34 | 13.56 | 6,957 | +0.35(+2.65%) |
Apr 07, 2021 | 13.34 | 13.34 | 13.21 | 13.21 | 1,049 | -0.05(-0.38%) |
Apr 06, 2021 | 13.32 | 13.32 | 13.15 | 13.26 | 4,576 | +0.11(+0.82%) |
Apr 05, 2021 | 13.25 | 13.60 | 13.05 | 13.15 | 5,128 | +0.17(+1.29%) |
Apr 01, 2021 | 12.99 | 13.15 | 12.94 | 12.98 | 2,833 | -0.13(-0.99%) |
Mar 31, 2021 | 13.13 | 13.34 | 13.11 | 13.11 | 1,389 | -0.17(-1.29%) |
Mar 30, 2021 | 13.17 | 13.28 | 12.96 | 13.28 | 3,114 | +0.25(+1.90%) |
Mar 29, 2021 | 12.57 | 13.07 | 12.48 | 13.04 | 13,130 | +0.20(+1.52%) |
Mar 26, 2021 | 13.02 | 13.24 | 12.79 | 12.84 | 3,567 | -0.02(-0.18%) |
Mar 25, 2021 | 12.73 | 13.07 | 12.69 | 12.87 | 7,837 | +0.10(+0.75%) |
Mar 24, 2021 | 12.78 | 13.25 | 12.76 | 12.77 | 8,302 | +0.02(+0.15%) |
Mar 23, 2021 | 13.24 | 13.24 | 12.75 | 12.75 | 5,823 | -0.37(-2.83%) |
Mar 22, 2021 | 12.78 | 13.20 | 12.78 | 13.12 | 18,360 | +0.07(+0.51%) |
Mar 19, 2021 | 13.07 | 13.27 | 12.99 | 13.06 | 1,049 | +0.14(+1.11%) |
Mar 18, 2021 | 12.97 | 13.33 | 12.91 | 12.91 | 3,174 | -0.19(-1.45%) |
Mar 17, 2021 | 13.08 | 13.45 | 12.93 | 13.10 | 3,469 | +0.08(+0.58%) |
Mar 16, 2021 | 13.06 | 13.09 | 12.79 | 13.03 | 4,012 | +0.14(+1.11%) |
Mar 15, 2021 | 13.00 | 13.15 | 12.79 | 12.88 | 6,855 | +0.10(+0.75%) |
Mar 12, 2021 | 12.85 | 13.25 | 12.79 | 12.79 | 2,833 | -0.09(-0.67%) |
Mar 11, 2021 | 12.69 | 13.15 | 12.69 | 12.87 | 7,215 | +0.41(+3.29%) |
Mar 10, 2021 | 12.43 | 12.64 | 12.34 | 12.46 | 8,987 | +0.06(+0.46%) |
Mar 09, 2021 | 12.30 | 12.67 | 12.30 | 12.41 | 3,445 | +0.10(+0.81%) |
Mar 08, 2021 | 12.58 | 13.32 | 12.31 | 12.31 | 4,916 | -0.27(-2.15%) |
Mar 05, 2021 | 12.50 | 12.61 | 12.28 | 12.58 | 6,086 | +0.16(+1.29%) |
Mar 04, 2021 | 12.39 | 12.72 | 12.39 | 12.42 | 3,899 | -0.06(-0.50%) |
Mar 03, 2021 | 12.55 | 12.56 | 12.20 | 12.48 | 3,194 | -0.06(-0.49%) |
Mar 02, 2021 | 12.53 | 12.62 | 12.36 | 12.54 | 2,776 | +0.07(+0.53%) |
Mar 01, 2021 | 12.62 | 12.62 | 12.29 | 12.47 | 5,283 | +0.31(+2.59%) |
Feb 26, 2021 | 12.53 | 12.53 | 12.16 | 12.16 | 6,296 | -0.26(-2.07%) |
Feb 25, 2021 | 12.62 | 12.79 | 12.42 | 12.42 | 2,892 | -0.11(-0.91%) |
Feb 24, 2021 | 13.01 | 13.01 | 12.53 | 12.53 | 2,380 | -0.02(-0.15%) |
Feb 23, 2021 | 12.89 | 12.89 | 12.43 | 12.55 | 10,498 | -0.30(-2.37%) |
Feb 22, 2021 | 12.86 | 12.86 | 12.58 | 12.86 | 7,170 | +0.15(+1.20%) |
Feb 19, 2021 | 13.07 | 13.13 | 12.70 | 12.70 | 6,925 | -0.43(-3.29%) |
Feb 18, 2021 | 12.95 | 13.20 | 12.95 | 13.13 | 4,449 | -0.11(-0.84%) |
Feb 17, 2021 | 13.21 | 13.44 | 13.07 | 13.25 | 4,127 | -0.19(-1.42%) |
Feb 16, 2021 | 13.45 | 13.57 | 13.15 | 13.44 | 13,832 | +0.27(+2.03%) |
Feb 12, 2021 | 12.96 | 13.26 | 12.93 | 13.17 | 5,246 | +0.13(+1.02%) |
Feb 11, 2021 | 13.65 | 13.65 | 13.01 | 13.04 | 21,466 | -0.44(-3.25%) |
Feb 10, 2021 | 13.60 | 13.60 | 13.04 | 13.47 | 14,750 | +0.14(+1.07%) |
Feb 09, 2021 | 13.27 | 13.37 | 12.92 | 13.33 | 24,939 | +0.25(+1.89%) |
Feb 08, 2021 | 13.14 | 13.25 | 13.06 | 13.08 | 6,525 | +0.24(+1.86%) |
Feb 05, 2021 | 12.52 | 13.26 | 12.52 | 12.85 | 9,654 | -0.16(-1.26%) |
Feb 04, 2021 | 13.21 | 13.58 | 12.89 | 13.01 | 6,993 | +0.09(+0.68%) |
Feb 03, 2021 | 12.89 | 13.16 | 12.89 | 12.92 | 3,259 | -0.20(-1.52%) |
Feb 02, 2021 | 13.13 | 13.54 | 13.11 | 13.12 | 4,051 | +0.23(+1.77%) |