Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 15.23 | 15.40 | 15.02 | 15.03 | 194,975 | -0.32(-2.11%) |
Apr 29, 2021 | 15.51 | 15.61 | 15.35 | 15.35 | 143,379 | -0.16(-1.04%) |
Apr 28, 2021 | 15.51 | 15.61 | 15.44 | 15.51 | 309,333 | -0.10(-0.67%) |
Apr 27, 2021 | 15.52 | 15.65 | 15.48 | 15.61 | 387,079 | +0.09(+0.61%) |
Apr 26, 2021 | 15.50 | 15.58 | 15.40 | 15.52 | 294,576 | +0.17(+1.13%) |
Apr 23, 2021 | 15.33 | 15.42 | 15.21 | 15.35 | 181,278 | +0.04(+0.26%) |
Apr 22, 2021 | 15.28 | 15.40 | 15.13 | 15.31 | 166,959 | +0.12(+0.78%) |
Apr 21, 2021 | 15.06 | 15.24 | 14.99 | 15.19 | 139,996 | +0.17(+1.10%) |
Apr 20, 2021 | 15.19 | 15.19 | 14.88 | 15.02 | 174,772 | -0.11(-0.73%) |
Apr 19, 2021 | 14.87 | 15.14 | 14.79 | 15.13 | 207,051 | +0.27(+1.80%) |
Apr 16, 2021 | 14.55 | 14.89 | 14.47 | 14.87 | 203,906 | +0.45(+3.11%) |
Apr 15, 2021 | 14.47 | 14.51 | 14.41 | 14.42 | 199,929 | -0.07(-0.49%) |
Apr 14, 2021 | 14.29 | 14.51 | 14.28 | 14.49 | 243,142 | +0.26(+1.82%) |
Apr 13, 2021 | 14.24 | 14.36 | 14.16 | 14.23 | 153,854 | +0.02(+0.17%) |
Apr 12, 2021 | 14.23 | 14.30 | 14.16 | 14.21 | 119,368 | -0.08(-0.55%) |
Apr 09, 2021 | 14.24 | 14.32 | 14.21 | 14.29 | 97,631 | +0.01(+0.06%) |
Apr 08, 2021 | 14.33 | 14.33 | 14.20 | 14.28 | 125,349 | -0.04(-0.27%) |
Apr 07, 2021 | 14.24 | 14.43 | 14.16 | 14.32 | 122,659 | +0.06(+0.44%) |
Apr 06, 2021 | 14.28 | 14.38 | 14.20 | 14.25 | 135,580 | +0.06(+0.39%) |
Apr 05, 2021 | 14.40 | 14.43 | 14.16 | 14.20 | 162,847 | -0.08(-0.55%) |
Apr 01, 2021 | 14.09 | 14.31 | 14.07 | 14.28 | 100,555 | +0.27(+1.91%) |
Mar 31, 2021 | 14.14 | 14.14 | 13.87 | 14.01 | 166,255 | -0.12(-0.84%) |
Mar 30, 2021 | 14.34 | 14.36 | 14.08 | 14.13 | 107,897 | -0.21(-1.48%) |
Mar 29, 2021 | 14.36 | 14.37 | 14.16 | 14.34 | 95,655 | -0.05(-0.33%) |
Mar 26, 2021 | 14.22 | 14.41 | 14.08 | 14.39 | 103,097 | +0.20(+1.44%) |
Mar 25, 2021 | 13.92 | 14.21 | 13.65 | 14.18 | 130,696 | +0.22(+1.58%) |
Mar 24, 2021 | 13.87 | 14.14 | 13.84 | 13.96 | 96,693 | +0.25(+1.84%) |
Mar 23, 2021 | 14.12 | 14.12 | 13.65 | 13.71 | 140,882 | -0.42(-3.01%) |
Mar 22, 2021 | 14.18 | 14.36 | 14.03 | 14.14 | 138,865 | -0.04(-0.28%) |
Mar 19, 2021 | 14.17 | 14.41 | 14.05 | 14.18 | 611,974 | +0.10(+0.73%) |
Mar 18, 2021 | 14.66 | 14.70 | 14.03 | 14.07 | 253,318 | -0.60(-4.07%) |
Mar 17, 2021 | 14.47 | 14.67 | 14.43 | 14.67 | 241,583 | +0.17(+1.14%) |
Mar 16, 2021 | 14.71 | 14.77 | 14.48 | 14.51 | 151,519 | -0.19(-1.28%) |
Mar 15, 2021 | 14.49 | 14.89 | 14.40 | 14.69 | 322,592 | +0.32(+2.24%) |
Mar 12, 2021 | 14.11 | 14.47 | 14.06 | 14.37 | 259,587 | +0.31(+2.24%) |
Mar 11, 2021 | 13.83 | 14.15 | 13.76 | 14.06 | 197,662 | +0.05(+0.39%) |
Mar 10, 2021 | 13.68 | 14.11 | 13.57 | 14.00 | 178,601 | +0.28(+2.01%) |
Mar 09, 2021 | 14.04 | 14.04 | 13.73 | 13.73 | 98,985 | -0.23(-1.63%) |
Mar 08, 2021 | 14.02 | 14.15 | 13.87 | 13.95 | 143,731 | -0.04(-0.28%) |
Mar 05, 2021 | 13.99 | 14.10 | 13.71 | 13.99 | 163,354 | +0.09(+0.62%) |
Mar 04, 2021 | 13.85 | 14.03 | 13.66 | 13.91 | 199,396 | +0.20(+1.43%) |
Mar 03, 2021 | 13.60 | 13.82 | 13.55 | 13.71 | 190,407 | +0.24(+1.75%) |
Mar 02, 2021 | 13.50 | 13.63 | 13.32 | 13.47 | 124,389 | +0.07(+0.53%) |
Mar 01, 2021 | 13.33 | 13.48 | 13.24 | 13.40 | 157,561 | +0.33(+2.53%) |
Feb 26, 2021 | 13.27 | 13.40 | 13.07 | 13.07 | 239,882 | -0.14(-1.07%) |
Feb 25, 2021 | 13.36 | 13.46 | 13.10 | 13.22 | 277,501 | -0.07(-0.53%) |
Feb 24, 2021 | 13.38 | 13.52 | 13.21 | 13.29 | 230,727 | -0.03(-0.24%) |
Feb 23, 2021 | 13.28 | 13.39 | 13.14 | 13.32 | 118,850 | +0.02(+0.18%) |
Feb 22, 2021 | 13.36 | 13.68 | 13.27 | 13.29 | 189,799 | -0.06(-0.41%) |
Feb 19, 2021 | 12.99 | 13.37 | 12.99 | 13.35 | 88,732 | +0.31(+2.41%) |
Feb 18, 2021 | 13.44 | 13.45 | 13.02 | 13.03 | 214,102 | -0.39(-2.93%) |
Feb 17, 2021 | 13.52 | 13.55 | 13.29 | 13.43 | 167,696 | -0.02(-0.12%) |
Feb 16, 2021 | 13.34 | 13.72 | 13.34 | 13.44 | 197,488 | +0.15(+1.12%) |
Feb 12, 2021 | 12.85 | 13.37 | 12.85 | 13.29 | 168,693 | +0.49(+3.81%) |
Feb 11, 2021 | 13.08 | 13.08 | 12.70 | 12.81 | 115,709 | -0.23(-1.75%) |
Feb 10, 2021 | 13.04 | 13.04 | 12.79 | 13.03 | 98,542 | -0.01(-0.06%) |
Feb 09, 2021 | 12.96 | 13.08 | 12.70 | 13.04 | 127,731 | +0.07(+0.55%) |
Feb 08, 2021 | 12.97 | 12.99 | 12.84 | 12.97 | 148,168 | +0.12(+0.92%) |
Feb 05, 2021 | 12.35 | 12.85 | 12.27 | 12.85 | 206,576 | +0.59(+4.81%) |
Feb 04, 2021 | 12.30 | 12.49 | 12.19 | 12.26 | 133,449 | +0.09(+0.78%) |
Feb 03, 2021 | 12.48 | 12.63 | 12.10 | 12.17 | 225,484 | -0.31(-2.46%) |
Feb 02, 2021 | 12.55 | 12.68 | 12.43 | 12.48 | 130,416 | -0.05(-0.38%) |