Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 17.08 | 17.48 | 16.77 | 16.94 | 950,459 | -0.28(-1.61%) |
Apr 29, 2021 | 17.95 | 17.95 | 17.15 | 17.22 | 797,877 | -0.47(-2.65%) |
Apr 28, 2021 | 17.33 | 17.92 | 17.23 | 17.69 | 891,965 | +0.20(+1.15%) |
Apr 27, 2021 | 16.64 | 17.84 | 16.56 | 17.48 | 1,287,064 | +0.94(+5.67%) |
Apr 26, 2021 | 16.88 | 17.23 | 16.32 | 16.55 | 836,086 | -0.22(-1.31%) |
Apr 23, 2021 | 16.23 | 16.88 | 16.08 | 16.77 | 854,013 | +0.58(+3.61%) |
Apr 22, 2021 | 16.42 | 16.79 | 15.92 | 16.18 | 1,395,608 | +0.01(+0.06%) |
Apr 21, 2021 | 15.79 | 16.19 | 15.50 | 16.17 | 779,128 | +0.40(+2.55%) |
Apr 20, 2021 | 15.80 | 15.87 | 15.03 | 15.77 | 1,718,282 | -0.16(-1.02%) |
Apr 19, 2021 | 16.46 | 16.62 | 15.88 | 15.93 | 1,230,874 | -0.49(-2.97%) |
Apr 16, 2021 | 16.80 | 17.00 | 16.42 | 16.42 | 999,570 | -0.23(-1.38%) |
Apr 15, 2021 | 17.09 | 17.38 | 16.44 | 16.65 | 1,039,436 | -0.30(-1.75%) |
Apr 14, 2021 | 16.27 | 17.18 | 16.26 | 16.95 | 1,166,016 | +0.60(+3.69%) |
Apr 13, 2021 | 17.07 | 17.23 | 16.00 | 16.35 | 1,284,396 | -0.75(-4.37%) |
Apr 12, 2021 | 16.59 | 17.26 | 16.28 | 17.09 | 876,527 | +0.39(+2.35%) |
Apr 09, 2021 | 16.66 | 16.92 | 16.41 | 16.70 | 964,356 | -0.04(-0.23%) |
Apr 08, 2021 | 16.67 | 16.80 | 16.19 | 16.74 | 667,472 | -0.13(-0.79%) |
Apr 07, 2021 | 17.23 | 17.43 | 16.82 | 16.87 | 831,943 | -0.29(-1.67%) |
Apr 06, 2021 | 16.70 | 17.66 | 16.55 | 17.16 | 1,466,250 | +0.56(+3.40%) |
Apr 05, 2021 | 16.40 | 16.84 | 16.20 | 16.59 | 1,158,284 | +0.34(+2.12%) |
Apr 01, 2021 | 16.92 | 17.20 | 16.14 | 16.25 | 1,184,521 | -0.40(-2.41%) |
Mar 31, 2021 | 16.54 | 17.01 | 16.19 | 16.65 | 1,940,041 | +0.14(+0.87%) |
Mar 30, 2021 | 15.31 | 16.67 | 15.27 | 16.51 | 2,118,962 | +1.23(+8.08%) |
Mar 29, 2021 | 15.67 | 17.20 | 15.27 | 15.27 | 3,292,794 | +0.20(+1.33%) |
Mar 26, 2021 | 14.70 | 15.10 | 14.44 | 15.07 | 1,323,287 | +0.37(+2.54%) |
Mar 25, 2021 | 13.20 | 14.89 | 12.47 | 14.70 | 2,258,387 | +1.05(+7.71%) |
Mar 24, 2021 | 14.72 | 14.81 | 12.84 | 13.65 | 4,384,328 | -1.07(-7.28%) |
Mar 23, 2021 | 14.74 | 15.06 | 14.31 | 14.72 | 1,838,534 | -0.28(-1.85%) |
Mar 22, 2021 | 15.83 | 16.03 | 14.81 | 15.00 | 1,424,027 | -0.69(-4.39%) |
Mar 19, 2021 | 15.35 | 15.91 | 15.00 | 15.69 | 2,792,444 | +0.35(+2.31%) |
Mar 18, 2021 | 15.63 | 16.41 | 15.17 | 15.33 | 1,539,952 | -0.38(-2.44%) |
Mar 17, 2021 | 15.06 | 15.94 | 14.55 | 15.71 | 1,845,217 | +0.82(+5.53%) |
Mar 16, 2021 | 14.64 | 15.29 | 13.88 | 14.89 | 2,795,571 | -0.33(-2.14%) |
Mar 15, 2021 | 14.61 | 15.57 | 14.61 | 15.22 | 2,093,135 | +0.52(+3.52%) |
Mar 12, 2021 | 13.93 | 15.11 | 13.82 | 14.70 | 2,086,914 | +0.91(+6.59%) |
Mar 11, 2021 | 14.49 | 14.63 | 13.60 | 13.79 | 2,248,020 | -0.52(-3.61%) |
Mar 10, 2021 | 14.50 | 14.98 | 14.11 | 14.31 | 2,946,181 | -0.29(-1.97%) |
Mar 09, 2021 | 14.25 | 14.86 | 13.78 | 14.59 | 2,954,224 | +0.63(+4.52%) |
Mar 08, 2021 | 12.85 | 14.13 | 12.69 | 13.96 | 1,910,423 | +1.29(+10.20%) |
Mar 05, 2021 | 12.84 | 13.02 | 11.67 | 12.67 | 1,492,250 | +0.13(+1.07%) |
Mar 04, 2021 | 12.88 | 13.40 | 11.78 | 12.54 | 1,804,429 | -0.37(-2.89%) |
Mar 03, 2021 | 13.00 | 13.16 | 12.56 | 12.91 | 1,152,114 | +0.10(+0.75%) |
Mar 02, 2021 | 12.72 | 13.20 | 12.55 | 12.81 | 1,137,467 | +0.03(+0.22%) |
Mar 01, 2021 | 12.38 | 13.17 | 12.28 | 12.79 | 1,985,167 | +0.83(+6.97%) |
Feb 26, 2021 | 12.03 | 12.28 | 11.26 | 11.95 | 2,084,511 | -0.25(-2.04%) |
Feb 25, 2021 | 12.61 | 13.07 | 12.11 | 12.20 | 1,901,611 | -0.23(-1.85%) |
Feb 24, 2021 | 11.63 | 12.43 | 11.47 | 12.43 | 1,641,802 | +0.91(+7.89%) |
Feb 23, 2021 | 11.45 | 11.72 | 10.91 | 11.52 | 1,427,850 | -0.16(-1.39%) |
Feb 22, 2021 | 11.87 | 12.40 | 11.68 | 11.69 | 1,720,480 | -0.05(-0.41%) |
Feb 19, 2021 | 12.12 | 12.32 | 11.71 | 11.73 | 1,968,107 | -0.32(-2.62%) |
Feb 18, 2021 | 12.08 | 12.13 | 11.65 | 12.05 | 1,714,101 | -0.10(-0.79%) |
Feb 17, 2021 | 12.04 | 12.45 | 11.66 | 12.14 | 1,153,259 | +0.05(+0.40%) |
Feb 16, 2021 | 11.76 | 12.13 | 11.37 | 12.10 | 1,673,267 | +0.42(+3.61%) |
Feb 12, 2021 | 11.49 | 11.79 | 11.41 | 11.68 | 917,753 | -0.02(-0.16%) |
Feb 11, 2021 | 11.57 | 11.87 | 11.19 | 11.69 | 1,194,711 | +0.12(+1.08%) |
Feb 10, 2021 | 11.85 | 12.03 | 11.44 | 11.57 | 1,760,726 | -0.21(-1.79%) |
Feb 09, 2021 | 12.11 | 12.16 | 11.65 | 11.78 | 1,205,860 | -0.34(-2.76%) |
Feb 08, 2021 | 12.29 | 12.74 | 11.96 | 12.12 | 1,602,440 | -0.07(-0.55%) |
Feb 05, 2021 | 11.96 | 12.25 | 11.56 | 12.18 | 1,675,216 | +0.33(+2.74%) |
Feb 04, 2021 | 11.53 | 12.38 | 11.46 | 11.86 | 1,794,362 | +0.36(+3.16%) |
Feb 03, 2021 | 11.49 | 11.78 | 11.15 | 11.49 | 2,263,643 | +0.04(+0.33%) |
Feb 02, 2021 | 11.88 | 12.02 | 11.43 | 11.46 | 2,159,558 | -0.22(-1.89%) |