Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 13.45 | 13.47 | 13.42 | 13.46 | 286,100 | +0.05(+0.37%) |
Apr 29, 2021 | 13.47 | 13.50 | 13.40 | 13.41 | 164,692 | -0.06(-0.45%) |
Apr 28, 2021 | 13.45 | 13.49 | 13.45 | 13.47 | 126,771 | +0.00(+0.00%) |
Apr 27, 2021 | 13.51 | 13.52 | 13.47 | 13.47 | 95,563 | -0.07(-0.52%) |
Apr 26, 2021 | 13.49 | 13.55 | 13.49 | 13.54 | 79,715 | +0.05(+0.37%) |
Apr 23, 2021 | 13.46 | 13.52 | 13.45 | 13.49 | 134,800 | +0.04(+0.30%) |
Apr 22, 2021 | 13.40 | 13.45 | 13.40 | 13.45 | 102,434 | +0.00(+0.04%) |
Apr 21, 2021 | 13.48 | 13.50 | 13.43 | 13.45 | 162,216 | -0.04(-0.26%) |
Apr 20, 2021 | 13.47 | 13.50 | 13.45 | 13.48 | 133,619 | +0.00(+0.00%) |
Apr 19, 2021 | 13.49 | 13.50 | 13.44 | 13.48 | 110,152 | +0.02(+0.11%) |
Apr 16, 2021 | 13.46 | 13.47 | 13.43 | 13.46 | 87,600 | +0.02(+0.11%) |
Apr 15, 2021 | 13.45 | 13.46 | 13.42 | 13.45 | 136,185 | +0.04(+0.30%) |
Apr 14, 2021 | 13.42 | 13.44 | 13.41 | 13.41 | 150,308 | +0.02(+0.15%) |
Apr 13, 2021 | 13.41 | 13.41 | 13.39 | 13.39 | 88,472 | -0.02(-0.15%) |
Apr 12, 2021 | 13.36 | 13.44 | 13.35 | 13.41 | 145,831 | +0.02(+0.15%) |
Apr 09, 2021 | 13.40 | 13.46 | 13.39 | 13.39 | 114,900 | -0.05(-0.37%) |
Apr 08, 2021 | 13.43 | 13.45 | 13.37 | 13.44 | 114,585 | +0.04(+0.30%) |
Apr 07, 2021 | 13.33 | 13.40 | 13.32 | 13.40 | 94,304 | +0.09(+0.68%) |
Apr 06, 2021 | 13.28 | 13.33 | 13.28 | 13.31 | 79,410 | +0.03(+0.23%) |
Apr 05, 2021 | 13.35 | 13.36 | 13.26 | 13.28 | 77,201 | -0.05(-0.38%) |
Apr 01, 2021 | 13.34 | 13.35 | 13.32 | 13.33 | 124,100 | +0.03(+0.23%) |
Mar 31, 2021 | 13.26 | 13.31 | 13.22 | 13.30 | 193,648 | +0.09(+0.68%) |
Mar 30, 2021 | 13.18 | 13.22 | 13.18 | 13.21 | 106,839 | +0.05(+0.38%) |
Mar 29, 2021 | 13.14 | 13.17 | 13.13 | 13.16 | 89,519 | +0.02(+0.15%) |
Mar 26, 2021 | 13.10 | 13.15 | 13.09 | 13.14 | 152,500 | +0.06(+0.46%) |
Mar 25, 2021 | 13.06 | 13.08 | 13.03 | 13.08 | 182,609 | -0.01(-0.08%) |
Mar 24, 2021 | 13.07 | 13.09 | 13.06 | 13.09 | 73,114 | +0.02(+0.15%) |
Mar 23, 2021 | 13.02 | 13.07 | 13.02 | 13.07 | 72,409 | -0.00(-0.04%) |
Mar 22, 2021 | 13.04 | 13.08 | 13.04 | 13.07 | 124,563 | +0.04(+0.27%) |
Mar 19, 2021 | 13.05 | 13.05 | 12.96 | 13.04 | 125,900 | +0.01(+0.08%) |
Mar 18, 2021 | 13.08 | 13.09 | 13.00 | 13.03 | 304,675 | -0.05(-0.38%) |
Mar 17, 2021 | 13.12 | 13.12 | 13.07 | 13.08 | 193,238 | -0.02(-0.15%) |
Mar 16, 2021 | 13.12 | 13.14 | 13.08 | 13.10 | 55,505 | +0.01(+0.08%) |
Mar 15, 2021 | 13.01 | 13.14 | 13.01 | 13.09 | 183,817 | +0.05(+0.38%) |
Mar 12, 2021 | 13.04 | 13.05 | 13.01 | 13.04 | 174,100 | -0.05(-0.38%) |
Mar 11, 2021 | 13.15 | 13.16 | 13.08 | 13.09 | 105,461 | +0.00(+0.00%) |
Mar 10, 2021 | 13.07 | 13.15 | 13.03 | 13.09 | 171,137 | +0.08(+0.61%) |
Mar 09, 2021 | 13.06 | 13.09 | 13.01 | 13.01 | 137,954 | -0.01(-0.08%) |
Mar 08, 2021 | 13.05 | 13.07 | 12.98 | 13.02 | 266,297 | +0.00(+0.00%) |
Mar 05, 2021 | 13.08 | 13.10 | 13.01 | 13.02 | 74,700 | -0.07(-0.53%) |
Mar 04, 2021 | 13.12 | 13.15 | 13.03 | 13.09 | 189,657 | -0.03(-0.23%) |
Mar 03, 2021 | 13.16 | 13.19 | 13.07 | 13.12 | 208,770 | -0.04(-0.30%) |
Mar 02, 2021 | 13.13 | 13.16 | 13.08 | 13.16 | 250,001 | +0.05(+0.38%) |
Mar 01, 2021 | 13.18 | 13.29 | 13.08 | 13.11 | 245,122 | -0.04(-0.30%) |
Feb 26, 2021 | 13.16 | 13.18 | 13.06 | 13.15 | 414,500 | +0.08(+0.61%) |
Feb 25, 2021 | 13.12 | 13.22 | 13.02 | 13.07 | 137,146 | -0.15(-1.13%) |
Feb 24, 2021 | 13.04 | 13.26 | 13.04 | 13.22 | 195,623 | +0.14(+1.07%) |
Feb 23, 2021 | 13.10 | 13.13 | 13.00 | 13.08 | 129,658 | -0.05(-0.38%) |
Feb 22, 2021 | 13.37 | 13.37 | 13.09 | 13.13 | 155,118 | -0.24(-1.80%) |
Feb 19, 2021 | 13.42 | 13.45 | 13.37 | 13.37 | 150,300 | -0.07(-0.52%) |
Feb 18, 2021 | 13.50 | 13.52 | 13.40 | 13.44 | 135,853 | -0.11(-0.81%) |
Feb 17, 2021 | 13.57 | 13.59 | 13.50 | 13.55 | 102,222 | -0.01(-0.07%) |
Feb 16, 2021 | 13.60 | 13.68 | 13.52 | 13.56 | 111,814 | -0.04(-0.29%) |
Feb 12, 2021 | 13.65 | 13.66 | 13.60 | 13.60 | 112,600 | -0.04(-0.29%) |
Feb 11, 2021 | 13.70 | 13.70 | 13.59 | 13.64 | 118,398 | +0.02(+0.15%) |
Feb 10, 2021 | 13.63 | 13.63 | 13.60 | 13.62 | 109,200 | +0.04(+0.29%) |
Feb 09, 2021 | 13.58 | 13.58 | 13.54 | 13.58 | 140,745 | +0.02(+0.15%) |
Feb 08, 2021 | 13.50 | 13.57 | 13.49 | 13.56 | 75,577 | +0.06(+0.44%) |
Feb 05, 2021 | 13.47 | 13.51 | 13.44 | 13.50 | 156,400 | +0.06(+0.45%) |
Feb 04, 2021 | 13.46 | 13.48 | 13.42 | 13.44 | 82,403 | -0.01(-0.07%) |
Feb 03, 2021 | 13.45 | 13.46 | 13.37 | 13.45 | 100,956 | +0.02(+0.15%) |
Feb 02, 2021 | 13.38 | 13.45 | 13.38 | 13.43 | 262,316 | +0.03(+0.22%) |