Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 15.12 | 15.23 | 15.05 | 15.07 | 16,641 | -0.09(-0.62%) |
Apr 29, 2021 | 15.12 | 15.20 | 15.07 | 15.16 | 21,627 | +0.14(+0.95%) |
Apr 28, 2021 | 14.81 | 15.07 | 14.81 | 15.02 | 25,819 | +0.27(+1.83%) |
Apr 27, 2021 | 14.70 | 14.75 | 14.67 | 14.75 | 3,674 | +0.08(+0.51%) |
Apr 26, 2021 | 14.64 | 14.71 | 14.64 | 14.67 | 13,435 | +0.13(+0.91%) |
Apr 23, 2021 | 14.45 | 14.55 | 14.43 | 14.54 | 58,183 | +0.16(+1.13%) |
Apr 22, 2021 | 14.64 | 14.64 | 14.38 | 14.38 | 14,447 | -0.10(-0.67%) |
Apr 21, 2021 | 14.14 | 14.48 | 14.14 | 14.47 | 22,663 | +0.20(+1.38%) |
Apr 20, 2021 | 14.41 | 14.41 | 14.18 | 14.28 | 17,167 | -0.19(-1.30%) |
Apr 19, 2021 | 14.48 | 14.56 | 14.42 | 14.46 | 28,987 | +0.02(+0.11%) |
Apr 16, 2021 | 14.62 | 14.62 | 14.45 | 14.45 | 18,341 | -0.10(-0.72%) |
Apr 15, 2021 | 14.58 | 14.58 | 14.45 | 14.55 | 5,576 | +0.09(+0.64%) |
Apr 14, 2021 | 14.31 | 14.55 | 14.31 | 14.46 | 42,522 | +0.17(+1.17%) |
Apr 13, 2021 | 14.32 | 14.32 | 14.17 | 14.29 | 20,852 | +0.04(+0.28%) |
Apr 12, 2021 | 14.31 | 14.38 | 14.23 | 14.25 | 22,408 | -0.03(-0.23%) |
Apr 09, 2021 | 14.45 | 14.45 | 14.25 | 14.28 | 24,293 | -0.13(-0.90%) |
Apr 08, 2021 | 14.47 | 14.47 | 14.22 | 14.41 | 27,811 | -0.03(-0.22%) |
Apr 07, 2021 | 14.37 | 14.45 | 14.37 | 14.45 | 5,235 | +0.10(+0.72%) |
Apr 06, 2021 | 14.38 | 14.43 | 14.30 | 14.34 | 11,029 | +0.04(+0.30%) |
Apr 05, 2021 | 14.46 | 14.46 | 14.20 | 14.30 | 18,253 | -0.09(-0.63%) |
Apr 01, 2021 | 14.37 | 14.39 | 14.09 | 14.39 | 35,833 | +0.19(+1.30%) |
Mar 31, 2021 | 14.06 | 14.23 | 14.06 | 14.21 | 21,049 | +0.09(+0.61%) |
Mar 30, 2021 | 14.12 | 14.17 | 14.07 | 14.12 | 16,863 | -0.18(-1.26%) |
Mar 29, 2021 | 14.36 | 14.37 | 14.13 | 14.30 | 37,683 | -0.10(-0.69%) |
Mar 26, 2021 | 14.33 | 14.40 | 14.16 | 14.40 | 22,714 | +0.26(+1.86%) |
Mar 25, 2021 | 14.00 | 14.16 | 13.76 | 14.14 | 21,738 | +0.12(+0.88%) |
Mar 24, 2021 | 14.09 | 14.20 | 14.01 | 14.01 | 25,946 | +0.17(+1.26%) |
Mar 23, 2021 | 14.15 | 14.15 | 13.82 | 13.84 | 25,593 | -0.37(-2.60%) |
Mar 22, 2021 | 14.29 | 14.29 | 14.13 | 14.21 | 25,575 | -0.02(-0.13%) |
Mar 19, 2021 | 14.04 | 14.35 | 14.04 | 14.23 | 28,788 | +0.19(+1.33%) |
Mar 18, 2021 | 14.45 | 14.46 | 14.04 | 14.04 | 12,553 | -0.51(-3.49%) |
Mar 17, 2021 | 14.51 | 14.56 | 14.37 | 14.55 | 22,966 | +0.05(+0.34%) |
Mar 16, 2021 | 14.69 | 14.69 | 14.44 | 14.50 | 17,634 | -0.22(-1.51%) |
Mar 15, 2021 | 14.73 | 14.73 | 14.56 | 14.72 | 12,941 | +0.05(+0.31%) |
Mar 12, 2021 | 14.61 | 14.67 | 14.54 | 14.67 | 15,669 | +0.07(+0.47%) |
Mar 11, 2021 | 14.61 | 14.67 | 14.57 | 14.61 | 24,880 | +0.03(+0.18%) |
Mar 10, 2021 | 14.21 | 14.58 | 14.18 | 14.58 | 20,107 | +0.44(+3.14%) |
Mar 09, 2021 | 14.44 | 14.44 | 14.14 | 14.14 | 34,868 | -0.16(-1.15%) |
Mar 08, 2021 | 14.30 | 14.42 | 14.27 | 14.30 | 37,119 | +0.03(+0.18%) |
Mar 05, 2021 | 14.46 | 14.46 | 13.92 | 14.27 | 50,773 | +0.15(+1.04%) |
Mar 04, 2021 | 14.01 | 14.36 | 13.89 | 14.13 | 53,334 | +0.20(+1.45%) |
Mar 03, 2021 | 13.91 | 14.09 | 13.82 | 13.93 | 27,233 | +0.13(+0.91%) |
Mar 02, 2021 | 13.71 | 13.83 | 13.71 | 13.80 | 23,313 | +0.04(+0.32%) |
Mar 01, 2021 | 13.59 | 13.81 | 13.50 | 13.76 | 42,124 | +0.44(+3.28%) |
Feb 26, 2021 | 13.55 | 13.66 | 13.22 | 13.32 | 42,271 | -0.39(-2.82%) |
Feb 25, 2021 | 13.95 | 14.03 | 13.64 | 13.71 | 15,971 | -0.28(-1.97%) |
Feb 24, 2021 | 13.66 | 14.05 | 13.66 | 13.98 | 42,725 | +0.36(+2.62%) |
Feb 23, 2021 | 13.62 | 13.65 | 13.09 | 13.62 | 14,657 | +0.10(+0.73%) |
Feb 22, 2021 | 13.44 | 13.72 | 13.44 | 13.53 | 27,133 | +0.08(+0.61%) |
Feb 19, 2021 | 13.41 | 13.45 | 13.34 | 13.44 | 34,132 | +0.18(+1.37%) |
Feb 18, 2021 | 13.59 | 13.59 | 13.25 | 13.26 | 43,329 | -0.35(-2.54%) |
Feb 17, 2021 | 13.64 | 13.65 | 13.41 | 13.61 | 107,861 | -0.02(-0.18%) |
Feb 16, 2021 | 13.58 | 13.72 | 13.47 | 13.63 | 86,705 | +0.23(+1.72%) |
Feb 12, 2021 | 13.18 | 13.41 | 13.18 | 13.40 | 14,697 | +0.10(+0.74%) |
Feb 11, 2021 | 13.25 | 13.42 | 13.17 | 13.30 | 26,013 | +0.13(+1.01%) |
Feb 10, 2021 | 13.21 | 13.21 | 13.04 | 13.17 | 19,050 | +0.09(+0.68%) |
Feb 09, 2021 | 13.08 | 13.12 | 13.06 | 13.08 | 20,318 | -0.13(-0.98%) |
Feb 08, 2021 | 13.01 | 13.22 | 13.01 | 13.21 | 16,992 | +0.27(+2.05%) |
Feb 05, 2021 | 12.91 | 12.99 | 12.90 | 12.94 | 17,504 | +0.09(+0.69%) |
Feb 04, 2021 | 12.82 | 12.87 | 12.74 | 12.86 | 40,130 | +0.03(+0.25%) |
Feb 03, 2021 | 12.65 | 12.86 | 12.65 | 12.82 | 39,561 | +0.22(+1.73%) |
Feb 02, 2021 | 12.67 | 12.77 | 12.61 | 12.61 | 17,267 | +0.13(+1.03%) |