Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 13.90 | 14.20 | 13.90 | 14.00 | 1,614,400 | -0.01(-0.07%) |
Apr 29, 2021 | 14.28 | 14.37 | 13.91 | 14.01 | 4,979,338 | -0.26(-1.82%) |
Apr 28, 2021 | 14.51 | 14.52 | 13.88 | 14.27 | 1,828,851 | -0.30(-2.06%) |
Apr 27, 2021 | 14.88 | 15.39 | 14.03 | 14.57 | 1,491,797 | -2.13(-12.75%) |
Apr 26, 2021 | 16.76 | 16.91 | 16.69 | 16.70 | 59,500 | +0.04(+0.24%) |
Apr 23, 2021 | 16.38 | 16.81 | 16.38 | 16.66 | 74,400 | +0.42(+2.59%) |
Apr 22, 2021 | 16.65 | 16.65 | 16.22 | 16.24 | 61,847 | -0.35(-2.11%) |
Apr 21, 2021 | 16.21 | 16.69 | 16.21 | 16.59 | 62,098 | +0.40(+2.47%) |
Apr 20, 2021 | 16.28 | 16.35 | 15.97 | 16.19 | 91,500 | -0.24(-1.46%) |
Apr 19, 2021 | 16.72 | 16.87 | 16.38 | 16.43 | 68,995 | -0.36(-2.14%) |
Apr 16, 2021 | 17.00 | 17.18 | 16.75 | 16.79 | 97,000 | -0.02(-0.12%) |
Apr 15, 2021 | 16.75 | 16.87 | 16.56 | 16.81 | 124,520 | +0.21(+1.27%) |
Apr 14, 2021 | 16.35 | 16.76 | 16.33 | 16.60 | 79,170 | +0.31(+1.90%) |
Apr 13, 2021 | 16.56 | 16.56 | 16.24 | 16.29 | 55,695 | -0.38(-2.28%) |
Apr 12, 2021 | 16.58 | 16.86 | 16.57 | 16.67 | 80,772 | +0.01(+0.06%) |
Apr 09, 2021 | 16.68 | 16.74 | 16.57 | 16.66 | 109,700 | +0.15(+0.91%) |
Apr 08, 2021 | 16.31 | 16.57 | 15.91 | 16.51 | 414,490 | +0.16(+0.98%) |
Apr 07, 2021 | 17.02 | 17.07 | 16.30 | 16.35 | 151,731 | -0.69(-4.05%) |
Apr 06, 2021 | 17.24 | 17.40 | 17.00 | 17.04 | 170,352 | -0.28(-1.62%) |
Apr 05, 2021 | 17.19 | 17.40 | 16.86 | 17.32 | 129,154 | +0.32(+1.88%) |
Apr 01, 2021 | 16.72 | 17.02 | 16.50 | 17.00 | 69,200 | +0.30(+1.80%) |
Mar 31, 2021 | 16.99 | 17.18 | 16.62 | 16.70 | 189,774 | -0.25(-1.47%) |
Mar 30, 2021 | 16.77 | 17.10 | 16.66 | 16.95 | 127,824 | +0.26(+1.56%) |
Mar 29, 2021 | 16.93 | 17.19 | 16.68 | 16.69 | 181,439 | -0.35(-2.05%) |
Mar 26, 2021 | 16.93 | 17.13 | 16.54 | 17.04 | 131,300 | +0.39(+2.34%) |
Mar 25, 2021 | 15.69 | 16.74 | 15.48 | 16.65 | 154,281 | +0.83(+5.25%) |
Mar 24, 2021 | 16.08 | 16.40 | 15.65 | 15.82 | 626,575 | -0.02(-0.13%) |
Mar 23, 2021 | 16.33 | 16.47 | 15.73 | 15.84 | 137,567 | -0.83(-4.98%) |
Mar 22, 2021 | 17.03 | 17.12 | 16.48 | 16.67 | 139,415 | -0.39(-2.29%) |
Mar 19, 2021 | 17.00 | 17.21 | 16.63 | 17.06 | 429,800 | +0.04(+0.24%) |
Mar 18, 2021 | 17.52 | 17.55 | 16.97 | 17.02 | 222,516 | -0.57(-3.24%) |
Mar 17, 2021 | 17.44 | 17.66 | 17.38 | 17.59 | 159,671 | +0.08(+0.46%) |
Mar 16, 2021 | 17.47 | 17.64 | 17.30 | 17.51 | 184,660 | -0.20(-1.13%) |
Mar 15, 2021 | 17.64 | 17.74 | 17.43 | 17.71 | 146,273 | +0.01(+0.06%) |
Mar 12, 2021 | 17.78 | 17.83 | 17.47 | 17.70 | 153,100 | +0.05(+0.28%) |
Mar 11, 2021 | 17.84 | 17.88 | 17.37 | 17.65 | 225,910 | -0.05(-0.28%) |
Mar 10, 2021 | 17.88 | 18.39 | 17.50 | 17.70 | 201,118 | +0.35(+2.02%) |
Mar 09, 2021 | 18.34 | 18.90 | 17.30 | 17.35 | 185,264 | -0.29(-1.64%) |
Mar 08, 2021 | 17.48 | 17.78 | 17.18 | 17.64 | 167,055 | +0.32(+1.85%) |
Mar 05, 2021 | 16.63 | 17.37 | 16.40 | 17.32 | 160,000 | +1.03(+6.32%) |
Mar 04, 2021 | 16.81 | 16.81 | 16.07 | 16.29 | 207,418 | -0.52(-3.09%) |
Mar 03, 2021 | 16.69 | 17.15 | 16.63 | 16.81 | 121,888 | +0.13(+0.78%) |
Mar 02, 2021 | 16.70 | 16.99 | 16.67 | 16.68 | 200,113 | +0.09(+0.54%) |
Mar 01, 2021 | 16.50 | 16.83 | 16.17 | 16.59 | 192,864 | +1.23(+8.01%) |
Feb 26, 2021 | 15.76 | 15.82 | 15.34 | 15.36 | 196,100 | -0.32(-2.04%) |
Feb 25, 2021 | 16.12 | 16.35 | 15.66 | 15.68 | 98,281 | -0.61(-3.74%) |
Feb 24, 2021 | 16.06 | 16.47 | 15.76 | 16.29 | 132,163 | +0.38(+2.39%) |
Feb 23, 2021 | 16.14 | 16.27 | 15.75 | 15.91 | 93,638 | -0.30(-1.85%) |
Feb 22, 2021 | 15.67 | 16.28 | 15.24 | 16.21 | 123,907 | +0.40(+2.53%) |
Feb 19, 2021 | 15.37 | 15.84 | 15.22 | 15.81 | 88,300 | +0.30(+1.93%) |
Feb 18, 2021 | 15.79 | 15.85 | 15.37 | 15.51 | 78,881 | -0.38(-2.39%) |
Feb 17, 2021 | 15.67 | 15.94 | 15.60 | 15.89 | 93,590 | +0.04(+0.25%) |
Feb 16, 2021 | 15.90 | 16.00 | 15.75 | 15.85 | 134,199 | -0.03(-0.19%) |
Feb 12, 2021 | 15.78 | 16.00 | 15.71 | 15.88 | 82,900 | +0.10(+0.63%) |
Feb 11, 2021 | 15.73 | 15.91 | 15.50 | 15.78 | 84,001 | +0.09(+0.57%) |
Feb 10, 2021 | 16.00 | 16.00 | 15.61 | 15.69 | 174,994 | -0.17(-1.07%) |
Feb 09, 2021 | 15.50 | 15.86 | 15.45 | 15.86 | 110,756 | +0.32(+2.06%) |
Feb 08, 2021 | 15.23 | 15.54 | 15.16 | 15.54 | 124,963 | +0.44(+2.91%) |
Feb 05, 2021 | 15.17 | 15.31 | 14.99 | 15.10 | 114,900 | +0.09(+0.60%) |
Feb 04, 2021 | 14.55 | 15.03 | 14.51 | 15.01 | 149,382 | +0.50(+3.45%) |
Feb 03, 2021 | 14.51 | 14.55 | 14.34 | 14.51 | 130,492 | -0.10(-0.68%) |
Feb 02, 2021 | 14.41 | 14.68 | 14.36 | 14.61 | 90,360 | +0.39(+2.74%) |