Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 15.91 | 16.32 | 15.49 | 15.52 | 2,930,996 | -0.72(-4.46%) |
Apr 29, 2021 | 16.53 | 16.86 | 15.96 | 16.25 | 2,281,689 | +0.02(+0.11%) |
Apr 28, 2021 | 15.59 | 16.38 | 15.57 | 16.23 | 3,077,218 | +0.75(+4.86%) |
Apr 27, 2021 | 15.20 | 15.57 | 15.00 | 15.48 | 2,117,656 | +0.39(+2.61%) |
Apr 26, 2021 | 14.58 | 15.31 | 14.54 | 15.08 | 2,746,866 | +0.38(+2.56%) |
Apr 23, 2021 | 14.34 | 14.82 | 14.23 | 14.71 | 2,356,051 | +0.35(+2.43%) |
Apr 22, 2021 | 14.63 | 14.71 | 14.12 | 14.36 | 2,616,186 | -0.18(-1.26%) |
Apr 21, 2021 | 13.97 | 14.64 | 13.67 | 14.54 | 2,215,534 | +0.18(+1.28%) |
Apr 20, 2021 | 15.13 | 15.30 | 14.01 | 14.36 | 3,629,510 | -0.94(-6.17%) |
Apr 19, 2021 | 15.53 | 15.82 | 15.17 | 15.30 | 2,126,413 | -0.19(-1.24%) |
Apr 16, 2021 | 15.97 | 16.06 | 15.44 | 15.50 | 1,750,789 | -0.44(-2.76%) |
Apr 15, 2021 | 16.10 | 16.11 | 15.74 | 15.94 | 2,841,258 | +0.03(+0.17%) |
Apr 14, 2021 | 15.39 | 16.29 | 15.28 | 15.91 | 2,912,702 | +0.87(+5.79%) |
Apr 13, 2021 | 15.04 | 15.29 | 14.90 | 15.04 | 1,926,035 | -0.03(-0.18%) |
Apr 12, 2021 | 15.37 | 15.70 | 15.00 | 15.07 | 1,949,401 | +0.01(+0.06%) |
Apr 09, 2021 | 15.19 | 15.48 | 14.97 | 15.06 | 1,645,550 | -0.21(-1.38%) |
Apr 08, 2021 | 15.41 | 15.49 | 14.92 | 15.27 | 2,758,025 | -0.39(-2.52%) |
Apr 07, 2021 | 15.37 | 15.85 | 15.24 | 15.66 | 3,294,888 | +0.31(+2.03%) |
Apr 06, 2021 | 15.20 | 15.83 | 15.16 | 15.35 | 2,984,129 | +0.40(+2.70%) |
Apr 05, 2021 | 15.81 | 15.84 | 14.88 | 14.95 | 2,938,750 | -1.03(-6.43%) |
Apr 01, 2021 | 15.20 | 15.98 | 15.09 | 15.97 | 2,703,068 | +0.93(+6.15%) |
Mar 31, 2021 | 15.23 | 15.34 | 14.96 | 15.05 | 2,608,528 | -0.22(-1.44%) |
Mar 30, 2021 | 15.07 | 15.51 | 14.90 | 15.27 | 2,203,996 | -0.02(-0.12%) |
Mar 29, 2021 | 15.58 | 15.75 | 14.96 | 15.29 | 2,439,404 | -0.58(-3.64%) |
Mar 26, 2021 | 15.96 | 16.09 | 15.40 | 15.86 | 2,718,772 | +0.47(+3.04%) |
Mar 25, 2021 | 14.79 | 15.44 | 14.35 | 15.40 | 3,573,887 | +0.04(+0.24%) |
Mar 24, 2021 | 15.63 | 15.96 | 15.31 | 15.36 | 3,084,036 | +0.25(+1.64%) |
Mar 23, 2021 | 15.18 | 15.84 | 14.91 | 15.11 | 4,687,511 | -0.82(-5.12%) |
Mar 22, 2021 | 16.66 | 16.83 | 15.81 | 15.93 | 3,637,003 | -0.96(-5.70%) |
Mar 19, 2021 | 15.85 | 17.03 | 15.51 | 16.89 | 6,965,969 | +1.09(+6.91%) |
Mar 18, 2021 | 17.18 | 17.19 | 15.64 | 15.80 | 4,957,218 | -1.60(-9.17%) |
Mar 17, 2021 | 16.69 | 17.39 | 16.56 | 17.39 | 2,672,566 | +0.62(+3.72%) |
Mar 16, 2021 | 17.94 | 18.08 | 16.70 | 16.77 | 5,925,950 | -1.62(-8.82%) |
Mar 15, 2021 | 18.20 | 18.52 | 17.92 | 18.39 | 2,810,721 | -0.15(-0.79%) |
Mar 12, 2021 | 18.49 | 18.68 | 18.16 | 18.54 | 3,910,975 | +0.29(+1.61%) |
Mar 11, 2021 | 17.55 | 18.27 | 17.43 | 18.25 | 4,179,283 | +0.85(+4.90%) |
Mar 10, 2021 | 16.75 | 17.52 | 16.63 | 17.39 | 3,383,546 | +0.66(+3.95%) |
Mar 09, 2021 | 17.06 | 17.24 | 16.40 | 16.73 | 3,929,974 | -0.39(-2.25%) |
Mar 08, 2021 | 18.41 | 18.83 | 16.81 | 17.12 | 5,414,798 | -1.12(-6.13%) |
Mar 05, 2021 | 17.88 | 18.24 | 17.17 | 18.24 | 9,224,197 | +0.97(+5.63%) |
Mar 04, 2021 | 16.34 | 17.87 | 16.19 | 17.27 | 5,572,941 | +1.26(+7.85%) |
Mar 03, 2021 | 15.31 | 16.50 | 15.22 | 16.01 | 4,121,253 | +0.87(+5.75%) |
Mar 02, 2021 | 15.39 | 16.15 | 15.10 | 15.14 | 4,564,521 | -0.25(-1.61%) |
Mar 01, 2021 | 15.50 | 15.83 | 15.09 | 15.39 | 3,631,544 | +0.41(+2.76%) |
Feb 26, 2021 | 14.99 | 15.33 | 14.18 | 14.97 | 3,803,228 | -0.29(-1.92%) |
Feb 25, 2021 | 16.07 | 16.40 | 15.13 | 15.27 | 4,685,063 | -0.63(-3.98%) |
Feb 24, 2021 | 15.03 | 16.17 | 14.88 | 15.90 | 4,798,352 | +1.02(+6.84%) |
Feb 23, 2021 | 14.57 | 15.05 | 13.42 | 14.88 | 4,970,217 | +0.48(+3.31%) |
Feb 22, 2021 | 13.94 | 15.11 | 13.84 | 14.41 | 5,492,923 | +0.70(+5.08%) |
Feb 19, 2021 | 13.25 | 13.81 | 13.22 | 13.71 | 3,057,828 | +0.50(+3.82%) |
Feb 18, 2021 | 13.94 | 14.04 | 13.16 | 13.20 | 5,205,392 | -0.77(-5.51%) |
Feb 17, 2021 | 13.71 | 14.04 | 13.33 | 13.97 | 3,972,211 | +0.35(+2.56%) |
Feb 16, 2021 | 13.64 | 13.96 | 13.35 | 13.63 | 2,986,474 | +0.53(+4.06%) |
Feb 12, 2021 | 12.43 | 13.21 | 12.39 | 13.09 | 2,681,366 | +0.48(+3.82%) |
Feb 11, 2021 | 13.01 | 13.12 | 12.36 | 12.61 | 3,558,449 | -0.57(-4.34%) |
Feb 10, 2021 | 12.58 | 13.30 | 12.49 | 13.19 | 4,668,193 | +0.73(+5.83%) |
Feb 09, 2021 | 12.90 | 12.96 | 12.44 | 12.46 | 3,257,952 | -0.65(-4.92%) |
Feb 08, 2021 | 12.07 | 13.16 | 12.06 | 13.10 | 4,284,255 | +1.26(+10.67%) |
Feb 05, 2021 | 12.05 | 12.19 | 11.73 | 11.84 | 2,658,633 | +0.03(+0.23%) |
Feb 04, 2021 | 11.84 | 11.99 | 11.52 | 11.81 | 2,906,459 | -0.13(-1.07%) |
Feb 03, 2021 | 11.23 | 12.08 | 11.23 | 11.94 | 4,635,618 | +0.82(+7.35%) |
Feb 02, 2021 | 11.36 | 11.47 | 10.89 | 11.12 | 4,845,575 | +0.13(+1.16%) |