Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 14.86 | 14.86 | 14.46 | 14.57 | 13,772,763 | -0.32(-2.14%) |
Apr 29, 2021 | 14.86 | 14.97 | 14.73 | 14.89 | 10,661,903 | +0.20(+1.36%) |
Apr 28, 2021 | 14.74 | 14.81 | 14.62 | 14.69 | 9,686,855 | -0.05(-0.31%) |
Apr 27, 2021 | 14.81 | 14.85 | 14.63 | 14.73 | 10,443,199 | -0.03(-0.18%) |
Apr 26, 2021 | 14.91 | 15.10 | 14.72 | 14.76 | 17,080,120 | -0.17(-1.16%) |
Apr 23, 2021 | 14.59 | 14.99 | 14.51 | 14.93 | 21,560,274 | +0.38(+2.63%) |
Apr 22, 2021 | 14.55 | 14.95 | 14.46 | 14.55 | 31,902,828 | +0.01(+0.06%) |
Apr 21, 2021 | 14.32 | 14.64 | 14.25 | 14.54 | 36,653,560 | +0.22(+1.52%) |
Apr 20, 2021 | 14.56 | 14.59 | 14.24 | 14.32 | 7,201,220 | -0.19(-1.32%) |
Apr 19, 2021 | 14.51 | 14.58 | 14.42 | 14.52 | 10,763,834 | +0.01(+0.06%) |
Apr 16, 2021 | 14.53 | 14.62 | 14.46 | 14.51 | 10,207,935 | +0.10(+0.69%) |
Apr 15, 2021 | 14.47 | 14.56 | 14.37 | 14.41 | 11,767,858 | +0.05(+0.38%) |
Apr 14, 2021 | 14.21 | 14.52 | 14.21 | 14.35 | 8,579,063 | +0.10(+0.70%) |
Apr 13, 2021 | 14.37 | 14.39 | 14.14 | 14.25 | 9,351,103 | -0.14(-0.95%) |
Apr 12, 2021 | 14.37 | 14.46 | 14.30 | 14.39 | 8,839,564 | +0.03(+0.19%) |
Apr 09, 2021 | 14.32 | 14.42 | 14.25 | 14.36 | 11,875,832 | +0.05(+0.32%) |
Apr 08, 2021 | 14.46 | 14.51 | 14.22 | 14.31 | 8,741,717 | -0.15(-1.01%) |
Apr 07, 2021 | 14.46 | 14.57 | 14.35 | 14.46 | 7,781,473 | -0.02(-0.13%) |
Apr 06, 2021 | 14.42 | 14.52 | 14.36 | 14.48 | 10,331,708 | +0.01(+0.06%) |
Apr 05, 2021 | 14.31 | 14.57 | 14.17 | 14.47 | 13,406,536 | +0.19(+1.34%) |
Apr 01, 2021 | 14.35 | 14.39 | 14.13 | 14.28 | 13,408,924 | -0.04(-0.25%) |
Mar 31, 2021 | 14.35 | 14.48 | 14.28 | 14.31 | 13,040,778 | -0.04(-0.25%) |
Mar 30, 2021 | 14.27 | 14.42 | 14.23 | 14.35 | 9,262,000 | +0.11(+0.77%) |
Mar 29, 2021 | 14.49 | 14.62 | 14.22 | 14.24 | 10,099,933 | -0.32(-2.19%) |
Mar 26, 2021 | 14.07 | 14.58 | 14.02 | 14.56 | 13,017,267 | +0.61(+4.37%) |
Mar 25, 2021 | 13.35 | 14.03 | 13.32 | 13.95 | 13,805,458 | +0.53(+3.93%) |
Mar 24, 2021 | 13.56 | 13.81 | 13.40 | 13.42 | 8,572,361 | +0.00(+0.00%) |
Mar 23, 2021 | 13.90 | 13.94 | 13.31 | 13.42 | 10,146,247 | -0.53(-3.78%) |
Mar 22, 2021 | 13.87 | 14.03 | 13.74 | 13.95 | 8,867,441 | +0.05(+0.39%) |
Mar 19, 2021 | 14.12 | 14.15 | 13.89 | 13.90 | 22,414,290 | -0.27(-1.93%) |
Mar 18, 2021 | 14.48 | 14.64 | 14.12 | 14.17 | 14,592,337 | -0.41(-2.81%) |
Mar 17, 2021 | 14.35 | 14.58 | 14.26 | 14.58 | 11,458,745 | +0.26(+1.84%) |
Mar 16, 2021 | 14.55 | 14.57 | 14.16 | 14.31 | 11,844,268 | -0.28(-1.93%) |
Mar 15, 2021 | 14.24 | 14.68 | 14.24 | 14.60 | 12,784,733 | +0.22(+1.52%) |
Mar 12, 2021 | 14.23 | 14.52 | 14.20 | 14.38 | 15,591,077 | +0.28(+2.00%) |
Mar 11, 2021 | 13.73 | 14.14 | 13.67 | 14.10 | 12,879,356 | +0.32(+2.31%) |
Mar 10, 2021 | 13.55 | 13.89 | 13.44 | 13.78 | 11,290,508 | +0.26(+1.95%) |
Mar 09, 2021 | 13.31 | 13.81 | 13.21 | 13.51 | 16,248,362 | +0.15(+1.16%) |
Mar 08, 2021 | 13.04 | 13.50 | 12.99 | 13.36 | 13,060,017 | +0.37(+2.85%) |
Mar 05, 2021 | 12.74 | 13.10 | 12.62 | 12.99 | 16,277,691 | +0.32(+2.56%) |
Mar 04, 2021 | 13.10 | 13.23 | 12.16 | 12.67 | 22,158,620 | -0.47(-3.57%) |
Mar 03, 2021 | 13.50 | 13.59 | 12.83 | 13.13 | 27,290,026 | +0.05(+0.41%) |
Mar 02, 2021 | 13.18 | 13.22 | 12.95 | 13.08 | 15,495,430 | -0.09(-0.69%) |
Mar 01, 2021 | 13.38 | 13.51 | 13.13 | 13.17 | 16,195,693 | +0.04(+0.27%) |
Feb 26, 2021 | 13.08 | 13.32 | 12.91 | 13.13 | 18,632,974 | +0.06(+0.48%) |
Feb 25, 2021 | 13.32 | 13.43 | 12.99 | 13.07 | 16,128,205 | -0.32(-2.36%) |
Feb 24, 2021 | 13.10 | 13.42 | 13.08 | 13.39 | 9,149,598 | +0.33(+2.56%) |
Feb 23, 2021 | 13.08 | 13.12 | 12.79 | 13.05 | 14,881,363 | +0.00(+0.00%) |
Feb 22, 2021 | 12.67 | 13.25 | 12.66 | 13.05 | 15,319,121 | +0.31(+2.41%) |
Feb 19, 2021 | 12.70 | 12.84 | 12.64 | 12.75 | 9,324,801 | +0.17(+1.36%) |
Feb 18, 2021 | 12.55 | 12.64 | 12.49 | 12.58 | 8,795,204 | -0.05(-0.43%) |
Feb 17, 2021 | 12.87 | 12.89 | 12.49 | 12.63 | 13,759,391 | -0.27(-2.10%) |
Feb 16, 2021 | 13.02 | 13.15 | 12.80 | 12.90 | 15,939,915 | -0.07(-0.56%) |
Feb 12, 2021 | 12.83 | 12.99 | 12.74 | 12.97 | 8,185,570 | +0.17(+1.34%) |
Feb 11, 2021 | 12.55 | 12.87 | 12.49 | 12.80 | 13,635,718 | +0.21(+1.65%) |
Feb 10, 2021 | 12.52 | 12.76 | 12.35 | 12.59 | 19,042,468 | +0.32(+2.65%) |
Feb 09, 2021 | 12.24 | 12.35 | 12.10 | 12.27 | 6,441,174 | +0.09(+0.74%) |
Feb 08, 2021 | 11.81 | 12.21 | 11.80 | 12.18 | 9,993,150 | +0.32(+2.74%) |
Feb 05, 2021 | 11.72 | 11.91 | 11.66 | 11.85 | 8,393,751 | +0.16(+1.39%) |
Feb 04, 2021 | 11.49 | 11.71 | 11.42 | 11.69 | 6,899,039 | +0.22(+1.89%) |
Feb 03, 2021 | 11.10 | 11.58 | 11.07 | 11.47 | 8,137,935 | +0.33(+3.00%) |
Feb 02, 2021 | 11.28 | 11.32 | 11.05 | 11.14 | 7,415,364 | -0.03(-0.24%) |