Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 13.95 | 13.97 | 13.94 | 13.96 | 683,100 | +0.00(+0.00%) |
Apr 29, 2021 | 13.96 | 13.98 | 13.95 | 13.96 | 576,726 | +0.00(+0.00%) |
Apr 28, 2021 | 13.95 | 13.96 | 13.95 | 13.96 | 372,774 | +0.01(+0.07%) |
Apr 27, 2021 | 13.96 | 13.96 | 13.95 | 13.95 | 418,831 | -0.01(-0.04%) |
Apr 26, 2021 | 13.94 | 13.96 | 13.93 | 13.96 | 732,094 | +0.02(+0.14%) |
Apr 23, 2021 | 13.92 | 13.94 | 13.92 | 13.94 | 721,600 | +0.02(+0.11%) |
Apr 22, 2021 | 13.92 | 13.95 | 13.91 | 13.92 | 373,757 | +0.01(+0.07%) |
Apr 21, 2021 | 13.90 | 13.92 | 13.86 | 13.91 | 276,575 | -0.01(-0.07%) |
Apr 20, 2021 | 13.91 | 13.93 | 13.90 | 13.92 | 400,491 | +0.01(+0.07%) |
Apr 19, 2021 | 13.93 | 13.93 | 13.89 | 13.91 | 618,313 | +0.00(+0.00%) |
Apr 16, 2021 | 13.94 | 13.96 | 13.88 | 13.91 | 1,314,800 | +0.00(+0.00%) |
Apr 15, 2021 | 13.91 | 13.95 | 13.89 | 13.91 | 1,214,828 | +0.00(+0.00%) |
Apr 14, 2021 | 13.92 | 13.96 | 13.90 | 13.91 | 585,684 | +0.01(+0.07%) |
Apr 13, 2021 | 13.91 | 13.98 | 13.89 | 13.90 | 1,082,272 | -0.01(-0.07%) |
Apr 12, 2021 | 13.90 | 13.94 | 13.89 | 13.91 | 1,166,638 | -0.10(-0.71%) |
Apr 09, 2021 | 13.98 | 14.02 | 13.98 | 14.01 | 539,800 | +0.02(+0.14%) |
Apr 08, 2021 | 14.02 | 14.06 | 13.99 | 13.99 | 445,019 | -0.03(-0.21%) |
Apr 07, 2021 | 14.10 | 14.10 | 13.99 | 14.02 | 526,104 | -0.11(-0.78%) |
Apr 06, 2021 | 14.02 | 14.15 | 13.97 | 14.13 | 2,181,351 | +0.15(+1.07%) |
Apr 05, 2021 | 14.15 | 14.15 | 13.96 | 13.98 | 2,380,280 | -0.13(-0.92%) |
Apr 01, 2021 | 14.11 | 14.34 | 14.08 | 14.11 | 817,700 | +0.04(+0.28%) |
Mar 31, 2021 | 14.06 | 14.15 | 14.05 | 14.07 | 626,201 | -0.01(-0.07%) |
Mar 30, 2021 | 14.05 | 14.09 | 14.05 | 14.08 | 660,747 | +0.03(+0.21%) |
Mar 29, 2021 | 14.04 | 14.06 | 14.03 | 14.05 | 1,255,855 | +0.01(+0.07%) |
Mar 26, 2021 | 14.04 | 14.06 | 14.03 | 14.04 | 411,800 | +0.00(+0.00%) |
Mar 25, 2021 | 14.01 | 14.07 | 14.01 | 14.04 | 1,215,023 | -0.01(-0.07%) |
Mar 24, 2021 | 14.09 | 14.13 | 14.03 | 14.05 | 263,624 | +0.00(+0.00%) |
Mar 23, 2021 | 14.06 | 14.12 | 14.03 | 14.05 | 761,238 | -0.09(-0.64%) |
Mar 22, 2021 | 14.05 | 14.15 | 13.98 | 14.14 | 370,066 | +0.10(+0.71%) |
Mar 19, 2021 | 14.02 | 14.05 | 14.01 | 14.04 | 853,000 | +0.00(+0.00%) |
Mar 18, 2021 | 14.10 | 14.15 | 14.03 | 14.04 | 537,983 | -0.11(-0.78%) |
Mar 17, 2021 | 14.09 | 14.15 | 14.02 | 14.15 | 578,688 | +0.06(+0.43%) |
Mar 16, 2021 | 14.05 | 14.11 | 14.04 | 14.09 | 334,683 | +0.04(+0.28%) |
Mar 15, 2021 | 14.06 | 14.14 | 14.00 | 14.05 | 399,580 | -0.02(-0.14%) |
Mar 12, 2021 | 14.15 | 14.18 | 14.00 | 14.07 | 636,300 | -0.04(-0.28%) |
Mar 11, 2021 | 14.19 | 14.24 | 14.11 | 14.11 | 466,270 | -0.05(-0.35%) |
Mar 10, 2021 | 14.10 | 14.21 | 14.07 | 14.16 | 905,686 | +0.05(+0.35%) |
Mar 09, 2021 | 14.14 | 14.19 | 14.07 | 14.11 | 764,860 | +0.02(+0.14%) |
Mar 08, 2021 | 14.07 | 14.24 | 14.02 | 14.09 | 1,265,802 | +0.02(+0.14%) |
Mar 05, 2021 | 14.06 | 14.13 | 14.00 | 14.07 | 2,128,000 | +0.05(+0.36%) |
Mar 04, 2021 | 14.07 | 14.24 | 14.00 | 14.02 | 4,504,253 | -0.08(-0.57%) |
Mar 03, 2021 | 14.25 | 14.25 | 14.06 | 14.10 | 2,396,448 | -0.10(-0.70%) |
Mar 02, 2021 | 14.18 | 14.37 | 14.11 | 14.20 | 2,936,981 | -0.06(-0.42%) |
Mar 01, 2021 | 13.98 | 14.35 | 13.90 | 14.26 | 20,147,332 | +2.86(+25.09%) |
Feb 26, 2021 | 11.54 | 11.62 | 11.26 | 11.40 | 374,600 | -0.13(-1.13%) |
Feb 25, 2021 | 12.16 | 12.19 | 11.42 | 11.53 | 350,366 | -0.63(-5.18%) |
Feb 24, 2021 | 12.18 | 12.30 | 11.82 | 12.16 | 357,196 | +0.07(+0.58%) |
Feb 23, 2021 | 12.48 | 12.70 | 11.67 | 12.09 | 1,114,971 | -0.64(-5.03%) |
Feb 22, 2021 | 13.10 | 13.58 | 12.66 | 12.73 | 520,189 | -0.35(-2.68%) |
Feb 19, 2021 | 12.64 | 13.15 | 12.60 | 13.08 | 404,900 | +0.43(+3.40%) |
Feb 18, 2021 | 12.27 | 12.71 | 12.15 | 12.65 | 423,832 | +0.29(+2.35%) |
Feb 17, 2021 | 12.50 | 12.72 | 12.32 | 12.36 | 320,162 | -0.33(-2.60%) |
Feb 16, 2021 | 12.52 | 12.80 | 12.32 | 12.69 | 450,365 | +0.13(+1.04%) |
Feb 12, 2021 | 12.41 | 12.82 | 12.28 | 12.56 | 263,100 | +0.10(+0.80%) |
Feb 11, 2021 | 13.00 | 13.08 | 12.39 | 12.46 | 229,082 | -0.39(-3.04%) |
Feb 10, 2021 | 12.72 | 13.05 | 12.64 | 12.85 | 353,079 | +0.22(+1.74%) |
Feb 09, 2021 | 12.93 | 13.09 | 12.61 | 12.63 | 453,608 | -0.40(-3.07%) |
Feb 08, 2021 | 12.94 | 13.15 | 12.83 | 13.03 | 247,147 | +0.33(+2.64%) |
Feb 05, 2021 | 12.86 | 12.86 | 12.36 | 12.70 | 284,800 | -0.12(-0.98%) |
Feb 04, 2021 | 12.65 | 12.82 | 12.40 | 12.82 | 299,341 | +0.25(+1.99%) |
Feb 03, 2021 | 12.13 | 12.62 | 12.06 | 12.57 | 483,844 | +0.53(+4.40%) |
Feb 02, 2021 | 11.54 | 12.23 | 11.45 | 12.04 | 419,961 | +0.55(+4.79%) |