Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 13.61 | 13.89 | 13.47 | 13.52 | 162,100 | -0.26(-1.89%) |
Apr 29, 2021 | 14.13 | 14.30 | 13.68 | 13.78 | 173,704 | -0.34(-2.41%) |
Apr 28, 2021 | 14.10 | 14.29 | 14.01 | 14.12 | 81,485 | +0.02(+0.14%) |
Apr 27, 2021 | 14.31 | 14.40 | 14.05 | 14.10 | 131,447 | -0.24(-1.67%) |
Apr 26, 2021 | 14.25 | 14.53 | 14.08 | 14.34 | 201,181 | +0.13(+0.91%) |
Apr 23, 2021 | 14.18 | 14.35 | 14.07 | 14.21 | 169,600 | +0.09(+0.64%) |
Apr 22, 2021 | 13.91 | 14.49 | 13.77 | 14.12 | 425,106 | +0.23(+1.66%) |
Apr 21, 2021 | 13.74 | 13.92 | 13.50 | 13.89 | 131,277 | +0.13(+0.94%) |
Apr 20, 2021 | 13.79 | 13.99 | 13.40 | 13.76 | 176,943 | -0.09(-0.65%) |
Apr 19, 2021 | 14.00 | 14.00 | 13.58 | 13.85 | 184,275 | -0.22(-1.56%) |
Apr 16, 2021 | 14.25 | 14.26 | 13.94 | 14.07 | 101,800 | -0.18(-1.26%) |
Apr 15, 2021 | 14.19 | 14.27 | 13.96 | 14.25 | 177,922 | +0.12(+0.85%) |
Apr 14, 2021 | 14.27 | 14.58 | 14.08 | 14.13 | 639,028 | -0.09(-0.63%) |
Apr 13, 2021 | 14.30 | 14.48 | 14.04 | 14.22 | 150,560 | -0.15(-1.04%) |
Apr 12, 2021 | 14.34 | 14.65 | 14.32 | 14.37 | 119,209 | -0.11(-0.76%) |
Apr 09, 2021 | 14.28 | 14.49 | 14.26 | 14.48 | 117,100 | +0.09(+0.63%) |
Apr 08, 2021 | 14.00 | 14.47 | 13.96 | 14.39 | 156,456 | +0.41(+2.93%) |
Apr 07, 2021 | 14.15 | 14.23 | 13.73 | 13.98 | 152,161 | -0.26(-1.83%) |
Apr 06, 2021 | 14.28 | 14.43 | 14.12 | 14.24 | 136,854 | +0.00(+0.00%) |
Apr 05, 2021 | 14.06 | 14.44 | 13.83 | 14.24 | 256,523 | +0.33(+2.37%) |
Apr 01, 2021 | 13.81 | 14.16 | 13.64 | 13.91 | 330,700 | +0.10(+0.72%) |
Mar 31, 2021 | 13.52 | 14.07 | 13.49 | 13.81 | 326,669 | +0.28(+2.07%) |
Mar 30, 2021 | 13.75 | 13.75 | 13.36 | 13.53 | 241,259 | +0.01(+0.07%) |
Mar 29, 2021 | 14.14 | 14.14 | 13.36 | 13.52 | 219,372 | -0.35(-2.52%) |
Mar 26, 2021 | 13.85 | 14.20 | 13.64 | 13.87 | 203,200 | +0.08(+0.58%) |
Mar 25, 2021 | 13.43 | 13.99 | 13.07 | 13.79 | 229,630 | +0.22(+1.62%) |
Mar 24, 2021 | 13.98 | 14.10 | 13.44 | 13.57 | 570,162 | -0.05(-0.37%) |
Mar 23, 2021 | 14.01 | 14.32 | 13.55 | 13.62 | 523,836 | -0.57(-4.02%) |
Mar 22, 2021 | 14.17 | 14.45 | 13.81 | 14.19 | 164,392 | +0.03(+0.21%) |
Mar 19, 2021 | 14.15 | 14.37 | 13.93 | 14.16 | 409,500 | +0.02(+0.14%) |
Mar 18, 2021 | 14.40 | 14.57 | 14.07 | 14.14 | 212,794 | -0.40(-2.75%) |
Mar 17, 2021 | 14.80 | 14.88 | 14.36 | 14.54 | 172,941 | -0.33(-2.22%) |
Mar 16, 2021 | 15.13 | 15.15 | 14.58 | 14.87 | 151,447 | -0.23(-1.52%) |
Mar 15, 2021 | 14.76 | 15.28 | 14.71 | 15.10 | 333,581 | +0.29(+1.96%) |
Mar 12, 2021 | 14.57 | 14.98 | 14.22 | 14.81 | 214,100 | +0.23(+1.58%) |
Mar 11, 2021 | 14.55 | 14.77 | 14.02 | 14.58 | 336,881 | +0.22(+1.53%) |
Mar 10, 2021 | 13.72 | 14.50 | 13.72 | 14.36 | 534,796 | +0.64(+4.66%) |
Mar 09, 2021 | 14.99 | 15.25 | 13.41 | 13.72 | 603,388 | -0.52(-3.65%) |
Mar 08, 2021 | 13.94 | 14.40 | 13.66 | 14.24 | 294,817 | +0.24(+1.71%) |
Mar 05, 2021 | 14.02 | 14.10 | 13.28 | 14.00 | 244,300 | +0.14(+1.01%) |
Mar 04, 2021 | 14.26 | 14.28 | 13.42 | 13.86 | 452,601 | -0.29(-2.05%) |
Mar 03, 2021 | 14.89 | 14.94 | 14.01 | 14.15 | 219,105 | -0.75(-5.03%) |
Mar 02, 2021 | 15.30 | 15.73 | 14.72 | 14.90 | 205,934 | -0.27(-1.78%) |
Mar 01, 2021 | 15.51 | 15.51 | 15.00 | 15.17 | 259,336 | -0.03(-0.20%) |
Feb 26, 2021 | 15.68 | 15.75 | 15.01 | 15.20 | 309,500 | -0.36(-2.31%) |
Feb 25, 2021 | 15.63 | 15.99 | 15.26 | 15.56 | 406,806 | -0.15(-0.95%) |
Feb 24, 2021 | 15.77 | 16.15 | 15.22 | 15.71 | 194,594 | -0.14(-0.88%) |
Feb 23, 2021 | 15.60 | 15.99 | 14.90 | 15.85 | 316,948 | -0.02(-0.13%) |
Feb 22, 2021 | 15.95 | 16.14 | 15.68 | 15.87 | 152,821 | -0.11(-0.69%) |
Feb 19, 2021 | 16.09 | 16.29 | 15.75 | 15.98 | 176,000 | +0.03(+0.19%) |
Feb 18, 2021 | 16.05 | 16.22 | 15.71 | 15.95 | 215,575 | -0.36(-2.21%) |
Feb 17, 2021 | 16.30 | 16.64 | 16.06 | 16.31 | 180,504 | -0.07(-0.43%) |
Feb 16, 2021 | 16.70 | 16.99 | 15.93 | 16.38 | 294,880 | -0.25(-1.50%) |
Feb 12, 2021 | 17.21 | 17.58 | 16.50 | 16.63 | 513,100 | -0.61(-3.54%) |
Feb 11, 2021 | 15.82 | 17.40 | 15.80 | 17.24 | 586,846 | +1.52(+9.67%) |
Feb 10, 2021 | 14.89 | 16.29 | 14.89 | 15.72 | 742,124 | +0.99(+6.68%) |
Feb 09, 2021 | 14.27 | 14.80 | 14.23 | 14.73 | 551,615 | +0.29(+2.04%) |
Feb 08, 2021 | 14.77 | 14.77 | 14.31 | 14.44 | 304,770 | +0.01(+0.07%) |
Feb 05, 2021 | 14.26 | 14.75 | 14.06 | 14.43 | 715,100 | +0.74(+5.41%) |
Feb 04, 2021 | 13.28 | 13.74 | 13.23 | 13.69 | 186,876 | +0.44(+3.32%) |
Feb 03, 2021 | 12.88 | 13.29 | 12.50 | 13.25 | 362,983 | +0.41(+3.19%) |
Feb 02, 2021 | 12.79 | 13.23 | 12.60 | 12.84 | 252,550 | +0.21(+1.66%) |