Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 14.03 | 14.28 | 13.86 | 13.89 | 46,482 | -0.33(-2.35%) |
Apr 29, 2021 | 14.39 | 14.56 | 14.03 | 14.22 | 101,927 | +0.09(+0.61%) |
Apr 28, 2021 | 13.67 | 14.23 | 13.67 | 14.14 | 52,524 | +0.56(+4.09%) |
Apr 27, 2021 | 13.44 | 13.60 | 13.35 | 13.58 | 32,507 | +0.25(+1.89%) |
Apr 26, 2021 | 12.99 | 13.41 | 12.99 | 13.33 | 34,351 | +0.25(+1.90%) |
Apr 23, 2021 | 12.99 | 13.13 | 12.99 | 13.08 | 9,906 | +0.17(+1.28%) |
Apr 22, 2021 | 13.07 | 13.07 | 12.82 | 12.92 | 13,180 | -0.09(-0.71%) |
Apr 21, 2021 | 12.59 | 13.04 | 12.46 | 13.01 | 55,070 | +0.21(+1.65%) |
Apr 20, 2021 | 13.25 | 13.25 | 12.71 | 12.80 | 615,866 | -0.51(-3.86%) |
Apr 19, 2021 | 13.33 | 13.48 | 13.16 | 13.31 | 29,413 | +0.03(+0.21%) |
Apr 16, 2021 | 13.67 | 13.67 | 13.28 | 13.28 | 20,030 | -0.24(-1.77%) |
Apr 15, 2021 | 13.70 | 13.70 | 13.41 | 13.52 | 25,027 | -0.18(-1.34%) |
Apr 14, 2021 | 13.22 | 13.94 | 13.22 | 13.71 | 214,689 | +0.60(+4.58%) |
Apr 13, 2021 | 13.09 | 13.18 | 12.98 | 13.11 | 37,215 | +0.03(+0.26%) |
Apr 12, 2021 | 13.44 | 13.60 | 13.07 | 13.07 | 89,537 | -0.28(-2.06%) |
Apr 09, 2021 | 13.39 | 13.54 | 13.27 | 13.35 | 43,652 | -0.06(-0.48%) |
Apr 08, 2021 | 13.57 | 13.57 | 13.23 | 13.41 | 32,710 | -0.25(-1.82%) |
Apr 07, 2021 | 13.71 | 13.73 | 13.52 | 13.66 | 73,380 | -0.02(-0.13%) |
Apr 06, 2021 | 13.74 | 14.03 | 13.61 | 13.68 | 68,392 | +0.09(+0.68%) |
Apr 05, 2021 | 14.20 | 14.20 | 13.50 | 13.59 | 142,049 | -0.64(-4.52%) |
Apr 01, 2021 | 13.65 | 14.24 | 13.65 | 14.23 | 42,128 | +0.65(+4.80%) |
Mar 31, 2021 | 13.61 | 13.68 | 13.48 | 13.58 | 221,023 | -0.01(-0.07%) |
Mar 30, 2021 | 13.47 | 13.69 | 13.42 | 13.59 | 56,438 | -0.11(-0.80%) |
Mar 29, 2021 | 13.84 | 13.86 | 13.52 | 13.70 | 117,631 | -0.29(-2.10%) |
Mar 26, 2021 | 13.76 | 13.99 | 13.72 | 13.99 | 51,054 | +0.47(+3.46%) |
Mar 25, 2021 | 13.13 | 13.59 | 12.85 | 13.52 | 74,592 | +0.13(+0.97%) |
Mar 24, 2021 | 13.40 | 13.66 | 13.37 | 13.39 | 94,845 | +0.31(+2.38%) |
Mar 23, 2021 | 13.25 | 13.47 | 13.01 | 13.08 | 121,211 | -0.51(-3.78%) |
Mar 22, 2021 | 13.75 | 13.75 | 13.47 | 13.60 | 55,514 | -0.15(-1.07%) |
Mar 19, 2021 | 13.39 | 13.82 | 13.23 | 13.74 | 94,028 | +0.43(+3.24%) |
Mar 18, 2021 | 14.15 | 14.21 | 13.20 | 13.31 | 130,271 | -0.98(-6.84%) |
Mar 17, 2021 | 14.16 | 14.38 | 14.03 | 14.29 | 236,095 | +0.10(+0.68%) |
Mar 16, 2021 | 14.44 | 14.46 | 14.12 | 14.19 | 210,938 | -0.49(-3.37%) |
Mar 15, 2021 | 14.76 | 14.82 | 14.55 | 14.69 | 330,392 | -0.17(-1.11%) |
Mar 12, 2021 | 14.92 | 14.99 | 14.73 | 14.85 | 120,971 | -0.06(-0.43%) |
Mar 11, 2021 | 14.82 | 15.08 | 14.60 | 14.92 | 241,289 | +0.35(+2.39%) |
Mar 10, 2021 | 14.30 | 14.63 | 14.09 | 14.57 | 476,190 | +0.51(+3.65%) |
Mar 09, 2021 | 14.47 | 14.54 | 14.02 | 14.05 | 183,483 | -0.34(-2.36%) |
Mar 08, 2021 | 14.85 | 14.86 | 14.25 | 14.39 | 2,032,139 | -0.25(-1.69%) |
Mar 05, 2021 | 14.70 | 14.82 | 14.06 | 14.64 | 163,949 | +0.42(+2.97%) |
Mar 04, 2021 | 13.93 | 14.46 | 13.79 | 14.22 | 156,671 | +0.45(+3.26%) |
Mar 03, 2021 | 13.56 | 14.08 | 13.43 | 13.77 | 123,602 | +0.34(+2.53%) |
Mar 02, 2021 | 13.56 | 13.70 | 13.43 | 13.43 | 51,413 | -0.10(-0.75%) |
Mar 01, 2021 | 13.59 | 13.59 | 13.36 | 13.53 | 64,468 | +0.25(+1.86%) |
Feb 26, 2021 | 13.37 | 13.37 | 12.74 | 13.28 | 61,521 | -0.19(-1.43%) |
Feb 25, 2021 | 13.88 | 13.93 | 13.37 | 13.48 | 67,432 | -0.32(-2.33%) |
Feb 24, 2021 | 13.29 | 13.91 | 13.21 | 13.80 | 109,562 | +0.54(+4.08%) |
Feb 23, 2021 | 12.94 | 13.32 | 12.32 | 13.26 | 89,516 | +0.35(+2.70%) |
Feb 22, 2021 | 12.55 | 13.19 | 12.55 | 12.91 | 48,962 | +0.40(+3.23%) |
Feb 19, 2021 | 12.42 | 12.50 | 12.35 | 12.50 | 9,271 | +0.29(+2.40%) |
Feb 18, 2021 | 12.64 | 12.64 | 12.21 | 12.21 | 23,828 | -0.54(-4.24%) |
Feb 17, 2021 | 12.58 | 12.75 | 12.42 | 12.75 | 21,855 | +0.23(+1.83%) |
Feb 16, 2021 | 12.47 | 12.64 | 12.34 | 12.52 | 76,100 | +0.41(+3.41%) |
Feb 12, 2021 | 11.79 | 12.11 | 11.78 | 12.11 | 18,543 | +0.38(+3.20%) |
Feb 11, 2021 | 11.92 | 11.92 | 11.48 | 11.73 | 6,765 | -0.15(-1.24%) |
Feb 10, 2021 | 11.82 | 11.93 | 11.60 | 11.88 | 11,095 | +0.31(+2.70%) |
Feb 09, 2021 | 11.61 | 11.73 | 11.46 | 11.57 | 23,055 | -0.16(-1.33%) |
Feb 08, 2021 | 11.33 | 11.73 | 11.33 | 11.73 | 49,279 | +0.60(+5.39%) |
Feb 05, 2021 | 11.15 | 11.25 | 11.10 | 11.13 | 10,689 | +0.05(+0.46%) |
Feb 04, 2021 | 10.96 | 11.08 | 10.94 | 11.07 | 19,048 | +0.07(+0.67%) |
Feb 03, 2021 | 10.77 | 11.02 | 10.73 | 11.00 | 6,157 | +0.57(+5.45%) |
Feb 02, 2021 | 10.66 | 10.66 | 10.43 | 10.43 | 7,136 | +0.05(+0.50%) |