Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 14.60 | 14.89 | 14.44 | 14.45 | 518,937 | -0.36(-2.44%) |
Apr 29, 2021 | 14.98 | 15.25 | 14.48 | 14.81 | 474,790 | +0.05(+0.33%) |
Apr 28, 2021 | 14.45 | 15.04 | 14.38 | 14.76 | 747,597 | +0.42(+2.91%) |
Apr 27, 2021 | 14.50 | 14.68 | 14.12 | 14.34 | 663,496 | -0.10(-0.72%) |
Apr 26, 2021 | 13.73 | 14.57 | 13.55 | 14.45 | 818,841 | +0.59(+4.22%) |
Apr 23, 2021 | 14.04 | 14.14 | 13.65 | 13.86 | 663,162 | -0.19(-1.37%) |
Apr 22, 2021 | 14.12 | 14.42 | 13.65 | 14.05 | 588,126 | +0.00(+0.00%) |
Apr 21, 2021 | 13.32 | 14.17 | 13.32 | 14.05 | 1,494,333 | +0.59(+4.41%) |
Apr 20, 2021 | 13.38 | 13.52 | 13.04 | 13.46 | 729,502 | +0.09(+0.66%) |
Apr 19, 2021 | 13.28 | 13.55 | 13.08 | 13.37 | 589,202 | +0.06(+0.42%) |
Apr 16, 2021 | 13.61 | 13.77 | 13.21 | 13.32 | 594,976 | -0.34(-2.52%) |
Apr 15, 2021 | 13.53 | 13.67 | 13.04 | 13.66 | 765,768 | +0.11(+0.83%) |
Apr 14, 2021 | 13.09 | 13.87 | 13.09 | 13.55 | 1,028,306 | +0.56(+4.32%) |
Apr 13, 2021 | 12.76 | 13.29 | 12.55 | 12.99 | 764,015 | +0.48(+3.85%) |
Apr 12, 2021 | 12.26 | 12.65 | 12.26 | 12.51 | 596,195 | +0.40(+3.31%) |
Apr 09, 2021 | 11.63 | 12.11 | 11.63 | 12.11 | 434,421 | +0.39(+3.36%) |
Apr 08, 2021 | 11.91 | 11.91 | 11.42 | 11.71 | 1,812,507 | -0.03(-0.27%) |
Apr 07, 2021 | 11.60 | 11.78 | 11.42 | 11.74 | 342,805 | +0.10(+0.90%) |
Apr 06, 2021 | 11.78 | 12.03 | 11.58 | 11.64 | 273,422 | -0.05(-0.41%) |
Apr 05, 2021 | 12.23 | 12.23 | 11.50 | 11.69 | 653,677 | -0.59(-4.83%) |
Apr 01, 2021 | 11.77 | 12.43 | 11.75 | 12.28 | 747,678 | +0.60(+5.15%) |
Mar 31, 2021 | 11.63 | 11.86 | 11.48 | 11.68 | 673,425 | +0.05(+0.41%) |
Mar 30, 2021 | 11.76 | 11.88 | 11.46 | 11.63 | 903,039 | -0.19(-1.63%) |
Mar 29, 2021 | 12.41 | 12.69 | 11.82 | 11.82 | 798,570 | -0.71(-5.63%) |
Mar 26, 2021 | 12.57 | 12.64 | 12.12 | 12.53 | 613,051 | +0.17(+1.36%) |
Mar 25, 2021 | 12.23 | 12.45 | 11.82 | 12.36 | 711,000 | -0.10(-0.77%) |
Mar 24, 2021 | 12.53 | 12.87 | 12.44 | 12.46 | 305,113 | +0.23(+1.90%) |
Mar 23, 2021 | 12.56 | 12.92 | 12.08 | 12.23 | 908,147 | -0.73(-5.63%) |
Mar 22, 2021 | 13.24 | 13.47 | 12.96 | 12.96 | 846,620 | -0.44(-3.29%) |
Mar 19, 2021 | 13.15 | 13.64 | 12.92 | 13.40 | 2,353,230 | +0.39(+3.02%) |
Mar 18, 2021 | 14.05 | 14.05 | 12.92 | 13.00 | 732,245 | -1.13(-8.00%) |
Mar 17, 2021 | 13.85 | 14.23 | 13.58 | 14.14 | 524,901 | +0.30(+2.20%) |
Mar 16, 2021 | 14.20 | 14.24 | 13.50 | 13.83 | 771,365 | -0.58(-4.01%) |
Mar 15, 2021 | 13.48 | 14.83 | 13.36 | 14.41 | 1,867,884 | +0.87(+6.40%) |
Mar 12, 2021 | 13.45 | 13.71 | 13.31 | 13.54 | 418,964 | +0.14(+1.08%) |
Mar 11, 2021 | 13.19 | 13.77 | 13.12 | 13.40 | 926,004 | +0.32(+2.45%) |
Mar 10, 2021 | 12.49 | 13.15 | 12.18 | 13.08 | 773,735 | +0.63(+5.03%) |
Mar 09, 2021 | 12.99 | 13.00 | 12.39 | 12.45 | 518,933 | -0.51(-3.90%) |
Mar 08, 2021 | 13.30 | 13.37 | 12.59 | 12.96 | 774,273 | -0.14(-1.10%) |
Mar 05, 2021 | 13.09 | 13.15 | 12.38 | 13.10 | 865,352 | +0.55(+4.34%) |
Mar 04, 2021 | 12.55 | 13.09 | 12.31 | 12.55 | 973,231 | +0.06(+0.45%) |
Mar 03, 2021 | 12.35 | 12.77 | 12.29 | 12.50 | 584,282 | +0.26(+2.16%) |
Mar 02, 2021 | 12.49 | 12.72 | 12.15 | 12.23 | 531,512 | -0.40(-3.15%) |
Mar 01, 2021 | 12.87 | 12.90 | 12.35 | 12.63 | 829,751 | +0.17(+1.34%) |
Feb 26, 2021 | 12.81 | 12.81 | 11.92 | 12.46 | 713,406 | -0.41(-3.21%) |
Feb 25, 2021 | 13.49 | 13.59 | 12.84 | 12.88 | 696,193 | -0.52(-3.86%) |
Feb 24, 2021 | 13.44 | 13.88 | 13.28 | 13.39 | 513,437 | +0.06(+0.42%) |
Feb 23, 2021 | 12.65 | 13.47 | 11.78 | 13.34 | 1,131,823 | +0.19(+1.45%) |
Feb 22, 2021 | 12.84 | 13.65 | 12.69 | 13.15 | 1,162,406 | +0.46(+3.63%) |
Feb 19, 2021 | 12.59 | 12.84 | 12.57 | 12.69 | 514,266 | +0.02(+0.19%) |
Feb 18, 2021 | 13.19 | 13.26 | 12.63 | 12.66 | 592,666 | -0.60(-4.55%) |
Feb 17, 2021 | 13.59 | 13.72 | 13.01 | 13.27 | 635,575 | -0.31(-2.28%) |
Feb 16, 2021 | 13.95 | 14.51 | 13.22 | 13.58 | 1,044,203 | +0.03(+0.23%) |
Feb 12, 2021 | 13.08 | 13.55 | 12.95 | 13.55 | 785,614 | +0.45(+3.40%) |
Feb 11, 2021 | 13.03 | 13.27 | 12.79 | 13.10 | 628,784 | +0.07(+0.55%) |
Feb 10, 2021 | 12.56 | 13.08 | 12.44 | 13.03 | 920,683 | +0.58(+4.66%) |
Feb 09, 2021 | 12.31 | 12.58 | 12.04 | 12.45 | 655,490 | +0.10(+0.77%) |
Feb 08, 2021 | 12.00 | 12.43 | 11.83 | 12.35 | 703,504 | +0.55(+4.65%) |
Feb 05, 2021 | 12.12 | 12.16 | 11.71 | 11.80 | 430,484 | -0.17(-1.39%) |
Feb 04, 2021 | 12.31 | 12.31 | 11.53 | 11.97 | 533,692 | -0.02(-0.20%) |
Feb 03, 2021 | 11.37 | 12.10 | 11.34 | 12.00 | 757,505 | +0.72(+6.34%) |
Feb 02, 2021 | 11.36 | 11.63 | 11.25 | 11.28 | 633,248 | +0.02(+0.21%) |