Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 14.83 | 15.13 | 14.67 | 14.68 | 510,741 | -0.37(-2.44%) |
Apr 29, 2021 | 15.22 | 15.49 | 14.71 | 15.05 | 467,292 | +0.05(+0.33%) |
Apr 28, 2021 | 14.68 | 15.28 | 14.61 | 15.00 | 735,789 | +0.42(+2.91%) |
Apr 27, 2021 | 14.73 | 14.92 | 14.35 | 14.57 | 653,017 | -0.11(-0.72%) |
Apr 26, 2021 | 13.95 | 14.80 | 13.77 | 14.68 | 805,908 | +0.60(+4.22%) |
Apr 23, 2021 | 14.26 | 14.36 | 13.87 | 14.08 | 652,688 | -0.20(-1.37%) |
Apr 22, 2021 | 14.35 | 14.66 | 13.86 | 14.28 | 578,837 | +0.00(+0.00%) |
Apr 21, 2021 | 13.53 | 14.39 | 13.53 | 14.28 | 1,470,732 | +0.60(+4.41%) |
Apr 20, 2021 | 13.60 | 13.73 | 13.25 | 13.68 | 717,980 | +0.09(+0.66%) |
Apr 19, 2021 | 13.50 | 13.77 | 13.29 | 13.59 | 579,896 | +0.06(+0.42%) |
Apr 16, 2021 | 13.83 | 13.99 | 13.42 | 13.53 | 585,579 | -0.35(-2.53%) |
Apr 15, 2021 | 13.74 | 13.89 | 13.25 | 13.88 | 753,673 | +0.11(+0.83%) |
Apr 14, 2021 | 13.30 | 14.09 | 13.30 | 13.77 | 1,012,065 | +0.57(+4.32%) |
Apr 13, 2021 | 12.97 | 13.51 | 12.75 | 13.20 | 751,948 | +0.49(+3.85%) |
Apr 12, 2021 | 12.45 | 12.85 | 12.45 | 12.71 | 586,779 | +0.41(+3.31%) |
Apr 09, 2021 | 11.82 | 12.31 | 11.82 | 12.30 | 427,560 | +0.40(+3.36%) |
Apr 08, 2021 | 12.10 | 12.10 | 11.61 | 11.90 | 1,783,880 | -0.03(-0.27%) |
Apr 07, 2021 | 11.79 | 11.97 | 11.61 | 11.93 | 337,391 | +0.11(+0.90%) |
Apr 06, 2021 | 11.97 | 12.22 | 11.76 | 11.83 | 269,104 | -0.05(-0.41%) |
Apr 05, 2021 | 12.42 | 12.43 | 11.68 | 11.88 | 643,353 | -0.60(-4.83%) |
Apr 01, 2021 | 11.96 | 12.63 | 11.94 | 12.48 | 735,869 | +0.61(+5.15%) |
Mar 31, 2021 | 11.82 | 12.06 | 11.66 | 11.87 | 662,789 | +0.05(+0.41%) |
Mar 30, 2021 | 11.95 | 12.07 | 11.64 | 11.82 | 888,776 | -0.20(-1.63%) |
Mar 29, 2021 | 12.61 | 12.89 | 12.01 | 12.01 | 785,957 | -0.72(-5.63%) |
Mar 26, 2021 | 12.77 | 12.85 | 12.32 | 12.73 | 603,369 | +0.17(+1.36%) |
Mar 25, 2021 | 12.43 | 12.65 | 12.01 | 12.56 | 699,770 | -0.10(-0.77%) |
Mar 24, 2021 | 12.73 | 13.07 | 12.64 | 12.66 | 300,294 | +0.24(+1.90%) |
Mar 23, 2021 | 12.76 | 13.13 | 12.28 | 12.42 | 893,804 | -0.74(-5.63%) |
Mar 22, 2021 | 13.46 | 13.69 | 13.16 | 13.16 | 833,249 | -0.45(-3.29%) |
Mar 19, 2021 | 13.36 | 13.86 | 13.12 | 13.61 | 2,316,063 | +0.40(+3.02%) |
Mar 18, 2021 | 14.28 | 14.28 | 13.12 | 13.21 | 720,680 | -1.15(-8.00%) |
Mar 17, 2021 | 14.08 | 14.46 | 13.80 | 14.36 | 516,611 | +0.31(+2.20%) |
Mar 16, 2021 | 14.43 | 14.47 | 13.72 | 14.05 | 759,182 | -0.59(-4.01%) |
Mar 15, 2021 | 13.69 | 15.07 | 13.58 | 14.64 | 1,838,383 | +0.88(+6.40%) |
Mar 12, 2021 | 13.66 | 13.93 | 13.52 | 13.76 | 412,347 | +0.15(+1.08%) |
Mar 11, 2021 | 13.40 | 14.00 | 13.33 | 13.61 | 911,379 | +0.33(+2.45%) |
Mar 10, 2021 | 12.69 | 13.36 | 12.37 | 13.29 | 761,514 | +0.64(+5.03%) |
Mar 09, 2021 | 13.20 | 13.21 | 12.59 | 12.65 | 510,737 | -0.51(-3.90%) |
Mar 08, 2021 | 13.51 | 13.59 | 12.79 | 13.16 | 762,044 | -0.15(-1.10%) |
Mar 05, 2021 | 13.30 | 13.36 | 12.58 | 13.31 | 851,685 | +0.55(+4.34%) |
Mar 04, 2021 | 12.76 | 13.30 | 12.50 | 12.76 | 957,859 | +0.06(+0.45%) |
Mar 03, 2021 | 12.55 | 12.98 | 12.49 | 12.70 | 575,054 | +0.27(+2.16%) |
Mar 02, 2021 | 12.69 | 12.92 | 12.34 | 12.43 | 523,117 | -0.40(-3.15%) |
Mar 01, 2021 | 13.08 | 13.11 | 12.55 | 12.83 | 816,646 | +0.17(+1.34%) |
Feb 26, 2021 | 13.01 | 13.01 | 12.12 | 12.66 | 702,138 | -0.42(-3.21%) |
Feb 25, 2021 | 13.71 | 13.80 | 13.04 | 13.08 | 685,197 | -0.52(-3.86%) |
Feb 24, 2021 | 13.66 | 14.10 | 13.49 | 13.61 | 505,328 | +0.06(+0.42%) |
Feb 23, 2021 | 12.85 | 13.68 | 11.97 | 13.55 | 1,113,947 | +0.19(+1.45%) |
Feb 22, 2021 | 13.04 | 13.87 | 12.89 | 13.36 | 1,144,047 | +0.47(+3.63%) |
Feb 19, 2021 | 12.79 | 13.05 | 12.77 | 12.89 | 506,144 | +0.02(+0.19%) |
Feb 18, 2021 | 13.40 | 13.47 | 12.83 | 12.87 | 583,306 | -0.61(-4.55%) |
Feb 17, 2021 | 13.80 | 13.94 | 13.22 | 13.48 | 625,537 | -0.31(-2.28%) |
Feb 16, 2021 | 14.17 | 14.74 | 13.43 | 13.80 | 1,027,711 | +0.03(+0.23%) |
Feb 12, 2021 | 13.29 | 13.76 | 13.16 | 13.76 | 773,206 | +0.45(+3.40%) |
Feb 11, 2021 | 13.24 | 13.48 | 13.00 | 13.31 | 618,853 | +0.07(+0.55%) |
Feb 10, 2021 | 12.76 | 13.29 | 12.64 | 13.24 | 906,142 | +0.59(+4.66%) |
Feb 09, 2021 | 12.51 | 12.78 | 12.24 | 12.65 | 645,138 | +0.10(+0.77%) |
Feb 08, 2021 | 12.20 | 12.63 | 12.02 | 12.55 | 692,393 | +0.56(+4.65%) |
Feb 05, 2021 | 12.32 | 12.36 | 11.90 | 11.99 | 423,685 | -0.17(-1.39%) |
Feb 04, 2021 | 12.51 | 12.51 | 11.72 | 12.16 | 525,263 | -0.02(-0.20%) |
Feb 03, 2021 | 11.55 | 12.29 | 11.52 | 12.19 | 745,541 | +0.73(+6.34%) |
Feb 02, 2021 | 11.54 | 11.82 | 11.43 | 11.46 | 623,246 | +0.02(+0.21%) |