Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 15.17 | 15.36 | 14.79 | 14.85 | 3,717,520 | -0.37(-2.43%) |
Apr 29, 2021 | 15.64 | 15.65 | 14.46 | 15.22 | 3,570,721 | -0.58(-3.67%) |
Apr 28, 2021 | 15.39 | 15.85 | 15.20 | 15.80 | 1,880,785 | +0.11(+0.70%) |
Apr 27, 2021 | 15.20 | 15.94 | 15.12 | 15.69 | 2,855,458 | +0.37(+2.42%) |
Apr 26, 2021 | 15.10 | 15.43 | 15.10 | 15.32 | 2,694,663 | +0.47(+3.16%) |
Apr 23, 2021 | 14.93 | 15.03 | 14.62 | 14.85 | 1,626,369 | +0.06(+0.41%) |
Apr 22, 2021 | 15.08 | 15.14 | 14.60 | 14.79 | 1,488,099 | -0.36(-2.38%) |
Apr 21, 2021 | 15.30 | 15.41 | 14.98 | 15.15 | 3,070,481 | -0.24(-1.56%) |
Apr 20, 2021 | 15.68 | 15.73 | 15.26 | 15.39 | 1,887,544 | -0.28(-1.79%) |
Apr 19, 2021 | 16.00 | 16.07 | 15.64 | 15.67 | 2,287,308 | -0.20(-1.26%) |
Apr 16, 2021 | 15.75 | 15.89 | 15.39 | 15.87 | 1,850,395 | +0.32(+2.06%) |
Apr 15, 2021 | 15.04 | 15.59 | 14.95 | 15.55 | 2,263,979 | +0.92(+6.29%) |
Apr 14, 2021 | 14.09 | 14.79 | 14.00 | 14.63 | 2,377,247 | +0.87(+6.32%) |
Apr 13, 2021 | 13.31 | 13.77 | 13.31 | 13.76 | 1,938,563 | +0.56(+4.24%) |
Apr 12, 2021 | 13.72 | 13.73 | 13.20 | 13.20 | 3,674,050 | -0.64(-4.62%) |
Apr 09, 2021 | 13.73 | 13.91 | 13.57 | 13.84 | 918,523 | -0.15(-1.07%) |
Apr 08, 2021 | 13.98 | 14.01 | 13.76 | 13.99 | 1,155,465 | +0.06(+0.43%) |
Apr 07, 2021 | 13.86 | 14.13 | 13.77 | 13.93 | 1,074,504 | +0.01(+0.07%) |
Apr 06, 2021 | 13.62 | 14.09 | 13.62 | 13.92 | 919,105 | +0.36(+2.65%) |
Apr 05, 2021 | 13.52 | 13.85 | 13.50 | 13.56 | 2,386,742 | +0.20(+1.50%) |
Apr 01, 2021 | 13.36 | 13.36 | 13.36 | 0 | +0.43(+3.33%) | |
Mar 31, 2021 | 12.95 | 13.07 | 12.91 | 12.93 | 1,584,848 | +0.03(+0.23%) |
Mar 30, 2021 | 12.58 | 12.96 | 12.47 | 12.90 | 1,385,066 | +0.18(+1.42%) |
Mar 29, 2021 | 12.92 | 12.93 | 12.45 | 12.72 | 1,576,627 | -0.26(-2.00%) |
Mar 26, 2021 | 12.79 | 13.00 | 12.70 | 12.98 | 2,162,398 | +0.47(+3.76%) |
Mar 25, 2021 | 12.59 | 12.80 | 12.10 | 12.51 | 4,296,257 | -0.60(-4.58%) |
Mar 24, 2021 | 13.65 | 13.67 | 13.01 | 13.11 | 6,153,181 | -0.41(-3.03%) |
Mar 23, 2021 | 14.06 | 14.07 | 13.44 | 13.52 | 4,750,042 | -0.65(-4.59%) |
Mar 22, 2021 | 14.12 | 14.37 | 14.05 | 14.17 | 1,257,797 | +0.07(+0.50%) |
Mar 19, 2021 | 14.30 | 14.63 | 14.05 | 14.10 | 2,731,724 | -0.27(-1.88%) |
Mar 18, 2021 | 14.63 | 14.83 | 14.30 | 14.37 | 1,803,519 | -0.39(-2.64%) |
Mar 17, 2021 | 14.45 | 14.82 | 14.21 | 14.76 | 1,752,476 | +0.20(+1.37%) |
Mar 16, 2021 | 15.00 | 15.00 | 14.35 | 14.56 | 2,140,812 | -0.58(-3.83%) |
Mar 15, 2021 | 14.93 | 15.18 | 14.73 | 15.14 | 1,386,575 | +0.20(+1.34%) |
Mar 12, 2021 | 14.75 | 15.05 | 14.68 | 14.94 | 1,676,575 | +0.09(+0.61%) |
Mar 11, 2021 | 14.40 | 14.95 | 14.32 | 14.85 | 2,251,762 | +0.66(+4.65%) |
Mar 10, 2021 | 14.15 | 14.24 | 13.98 | 14.19 | 2,139,413 | +0.25(+1.79%) |
Mar 09, 2021 | 14.05 | 14.14 | 13.88 | 13.94 | 1,815,571 | -0.18(-1.27%) |
Mar 08, 2021 | 14.18 | 14.28 | 13.81 | 14.12 | 1,446,969 | -0.27(-1.88%) |
Mar 05, 2021 | 14.16 | 14.40 | 13.80 | 14.39 | 1,688,130 | +0.52(+3.75%) |
Mar 04, 2021 | 13.89 | 14.17 | 13.60 | 13.87 | 3,456,822 | -0.48(-3.34%) |
Mar 03, 2021 | 14.31 | 14.56 | 14.09 | 14.35 | 1,587,306 | -0.05(-0.35%) |
Mar 02, 2021 | 14.62 | 14.65 | 14.13 | 14.40 | 2,362,483 | -0.17(-1.17%) |
Mar 01, 2021 | 14.60 | 14.69 | 14.45 | 14.57 | 1,650,385 | +0.00(+0.00%) |
Feb 26, 2021 | 14.51 | 14.57 | 13.82 | 14.57 | 4,955,130 | -0.19(-1.29%) |
Feb 25, 2021 | 15.18 | 15.19 | 14.49 | 14.76 | 2,895,218 | -0.34(-2.25%) |
Feb 24, 2021 | 15.00 | 15.22 | 14.75 | 15.10 | 2,177,771 | +0.20(+1.34%) |
Feb 23, 2021 | 14.97 | 14.99 | 14.41 | 14.90 | 1,554,320 | -0.11(-0.73%) |
Feb 22, 2021 | 15.22 | 15.22 | 14.58 | 15.01 | 2,909,981 | -0.20(-1.31%) |
Feb 19, 2021 | 14.70 | 15.42 | 14.70 | 15.21 | 3,347,155 | +1.13(+8.03%) |
Feb 18, 2021 | 14.19 | 14.25 | 13.96 | 14.08 | 1,741,037 | +0.08(+0.57%) |
Feb 17, 2021 | 14.05 | 14.26 | 13.86 | 14.00 | 2,537,214 | -0.16(-1.13%) |
Feb 16, 2021 | 13.41 | 14.21 | 13.41 | 14.16 | 3,256,829 | +0.86(+6.47%) |
Feb 12, 2021 | 13.30 | 13.30 | 13.30 | 0 | +0.20(+1.53%) | |
Feb 11, 2021 | 12.94 | 13.16 | 12.91 | 13.10 | 1,530,977 | +0.21(+1.63%) |
Feb 10, 2021 | 12.84 | 13.14 | 12.81 | 12.89 | 2,575,647 | +0.27(+2.14%) |
Feb 09, 2021 | 12.62 | 12.78 | 12.55 | 12.62 | 2,084,645 | +0.01(+0.08%) |
Feb 08, 2021 | 12.31 | 12.86 | 12.28 | 12.61 | 4,015,119 | +0.45(+3.70%) |
Feb 05, 2021 | 11.95 | 12.18 | 11.84 | 12.16 | 1,829,326 | +0.36(+3.05%) |
Feb 04, 2021 | 11.87 | 11.93 | 11.73 | 11.80 | 1,653,489 | -0.03(-0.25%) |
Feb 03, 2021 | 11.60 | 11.89 | 11.52 | 11.83 | 1,695,107 | +0.28(+2.42%) |
Feb 02, 2021 | 11.79 | 11.79 | 11.51 | 11.55 | 2,139,787 | -0.22(-1.87%) |