Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 15.84 | 16.14 | 15.49 | 15.50 | 1,259,738 | -0.54(-3.39%) |
Apr 29, 2021 | 15.92 | 16.06 | 15.74 | 16.05 | 827,382 | +0.22(+1.37%) |
Apr 28, 2021 | 15.37 | 15.85 | 15.37 | 15.83 | 1,423,806 | +0.47(+3.03%) |
Apr 27, 2021 | 15.51 | 15.60 | 15.21 | 15.37 | 1,077,529 | -0.09(-0.55%) |
Apr 26, 2021 | 15.20 | 15.60 | 15.16 | 15.45 | 2,200,551 | +0.16(+1.07%) |
Apr 23, 2021 | 14.94 | 15.30 | 14.79 | 15.29 | 1,421,565 | +0.40(+2.71%) |
Apr 22, 2021 | 15.18 | 15.29 | 14.88 | 14.88 | 1,222,276 | -0.31(-2.05%) |
Apr 21, 2021 | 14.96 | 15.22 | 14.85 | 15.20 | 1,659,563 | +0.26(+1.72%) |
Apr 20, 2021 | 14.88 | 15.02 | 14.65 | 14.94 | 1,536,187 | +0.09(+0.63%) |
Apr 19, 2021 | 15.09 | 15.15 | 14.81 | 14.85 | 766,033 | -0.07(-0.47%) |
Apr 16, 2021 | 15.23 | 15.25 | 14.79 | 14.92 | 1,170,292 | -0.23(-1.54%) |
Apr 15, 2021 | 14.96 | 15.16 | 14.72 | 15.15 | 824,654 | +0.25(+1.67%) |
Apr 14, 2021 | 14.65 | 15.08 | 14.64 | 14.90 | 2,774,675 | +0.37(+2.51%) |
Apr 13, 2021 | 14.50 | 14.75 | 14.35 | 14.53 | 930,192 | +0.03(+0.21%) |
Apr 12, 2021 | 14.60 | 14.73 | 14.26 | 14.50 | 1,006,867 | -0.06(-0.43%) |
Apr 09, 2021 | 14.99 | 15.25 | 14.43 | 14.57 | 1,202,586 | -0.73(-4.78%) |
Apr 08, 2021 | 15.00 | 15.33 | 14.75 | 15.30 | 976,089 | +0.09(+0.61%) |
Apr 07, 2021 | 15.09 | 15.33 | 15.06 | 15.20 | 1,824,630 | +0.23(+1.50%) |
Apr 06, 2021 | 14.76 | 15.04 | 14.58 | 14.98 | 1,135,695 | +0.26(+1.74%) |
Apr 05, 2021 | 14.85 | 14.89 | 14.18 | 14.72 | 1,059,958 | -0.11(-0.73%) |
Apr 01, 2021 | 14.60 | 14.85 | 14.12 | 14.83 | 1,284,928 | +0.38(+2.64%) |
Mar 31, 2021 | 14.15 | 14.76 | 14.04 | 14.45 | 3,056,323 | +0.37(+2.65%) |
Mar 30, 2021 | 14.03 | 14.22 | 13.96 | 14.08 | 925,073 | -0.18(-1.25%) |
Mar 29, 2021 | 14.20 | 14.46 | 13.93 | 14.25 | 1,076,732 | -0.01(-0.05%) |
Mar 26, 2021 | 14.16 | 14.37 | 14.01 | 14.26 | 3,078,836 | +0.26(+1.89%) |
Mar 25, 2021 | 13.74 | 14.11 | 13.52 | 14.00 | 2,277,146 | -0.04(-0.28%) |
Mar 24, 2021 | 13.66 | 14.20 | 13.61 | 14.04 | 5,343,189 | +0.59(+4.39%) |
Mar 23, 2021 | 13.66 | 14.10 | 13.42 | 13.45 | 13,650,434 | -0.74(-5.21%) |
Mar 22, 2021 | 14.50 | 14.51 | 14.10 | 14.18 | 748,219 | -0.15(-1.03%) |
Mar 19, 2021 | 14.11 | 14.74 | 14.00 | 14.33 | 2,227,750 | +0.28(+1.99%) |
Mar 18, 2021 | 14.97 | 14.98 | 13.95 | 14.05 | 2,305,338 | -0.92(-6.18%) |
Mar 17, 2021 | 14.61 | 15.10 | 14.45 | 14.98 | 1,755,330 | +0.21(+1.42%) |
Mar 16, 2021 | 14.98 | 15.13 | 14.69 | 14.77 | 1,881,974 | -0.40(-2.66%) |
Mar 15, 2021 | 15.41 | 15.58 | 15.08 | 15.17 | 1,783,062 | -0.30(-1.91%) |
Mar 12, 2021 | 15.55 | 15.61 | 15.17 | 15.47 | 1,906,228 | +0.19(+1.22%) |
Mar 11, 2021 | 15.58 | 15.84 | 15.20 | 15.28 | 2,813,987 | -0.34(-2.19%) |
Mar 10, 2021 | 14.65 | 15.83 | 14.57 | 15.62 | 6,194,876 | +1.11(+7.66%) |
Mar 09, 2021 | 14.96 | 15.10 | 14.36 | 14.51 | 3,197,700 | -0.62(-4.11%) |
Mar 08, 2021 | 15.62 | 15.85 | 15.00 | 15.13 | 1,747,623 | -0.39(-2.50%) |
Mar 05, 2021 | 15.92 | 16.24 | 14.88 | 15.52 | 3,135,061 | +0.14(+0.91%) |
Mar 04, 2021 | 15.05 | 15.80 | 14.74 | 15.38 | 3,755,520 | +0.40(+2.65%) |
Mar 03, 2021 | 14.53 | 15.47 | 14.49 | 14.99 | 5,702,794 | +0.61(+4.22%) |
Mar 02, 2021 | 13.99 | 14.46 | 13.67 | 14.38 | 3,168,267 | +0.18(+1.26%) |
Mar 01, 2021 | 13.56 | 14.53 | 13.47 | 14.20 | 6,220,487 | +1.27(+9.86%) |
Feb 26, 2021 | 13.12 | 13.29 | 12.45 | 12.93 | 3,816,831 | -0.33(-2.46%) |
Feb 25, 2021 | 13.86 | 13.90 | 13.10 | 13.25 | 2,738,939 | -0.59(-4.27%) |
Feb 24, 2021 | 12.70 | 13.84 | 12.63 | 13.84 | 3,176,521 | +0.91(+7.03%) |
Feb 23, 2021 | 12.32 | 12.96 | 11.45 | 12.93 | 3,241,210 | +0.50(+4.00%) |
Feb 22, 2021 | 12.24 | 12.60 | 12.20 | 12.44 | 2,298,596 | +0.16(+1.33%) |
Feb 19, 2021 | 12.41 | 12.59 | 12.19 | 12.27 | 1,250,319 | -0.07(-0.57%) |
Feb 18, 2021 | 12.69 | 12.92 | 12.33 | 12.34 | 7,207,822 | -0.62(-4.80%) |
Feb 17, 2021 | 12.75 | 12.96 | 12.37 | 12.96 | 1,581,065 | +0.18(+1.40%) |
Feb 16, 2021 | 13.09 | 13.20 | 12.69 | 12.79 | 1,528,865 | -0.05(-0.42%) |
Feb 12, 2021 | 13.01 | 13.33 | 12.63 | 12.84 | 3,100,966 | -0.27(-2.08%) |
Feb 11, 2021 | 12.84 | 13.17 | 12.67 | 13.11 | 1,070,054 | +0.21(+1.63%) |
Feb 10, 2021 | 12.67 | 13.00 | 12.58 | 12.90 | 1,400,034 | +0.31(+2.47%) |
Feb 09, 2021 | 12.68 | 12.68 | 12.36 | 12.59 | 1,366,325 | -0.16(-1.28%) |
Feb 08, 2021 | 12.56 | 12.81 | 12.44 | 12.75 | 1,990,447 | +0.32(+2.56%) |
Feb 05, 2021 | 12.64 | 12.89 | 12.41 | 12.44 | 1,376,920 | -0.05(-0.44%) |
Feb 04, 2021 | 12.25 | 12.63 | 12.16 | 12.49 | 1,185,031 | +0.23(+1.84%) |
Feb 03, 2021 | 11.92 | 12.39 | 11.92 | 12.26 | 1,396,906 | +0.35(+2.94%) |
Feb 02, 2021 | 11.71 | 12.02 | 11.52 | 11.92 | 1,396,209 | +0.48(+4.21%) |