Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 14.32 | 14.57 | 14.01 | 14.06 | 470,400 | -0.47(-3.23%) |
Apr 29, 2021 | 14.41 | 14.91 | 14.15 | 14.53 | 817,256 | +0.19(+1.32%) |
Apr 28, 2021 | 14.53 | 14.66 | 14.20 | 14.34 | 1,025,577 | -0.31(-2.12%) |
Apr 27, 2021 | 14.59 | 14.95 | 14.36 | 14.65 | 549,846 | +0.16(+1.10%) |
Apr 26, 2021 | 14.15 | 14.63 | 14.15 | 14.49 | 1,564,943 | +0.35(+2.48%) |
Apr 23, 2021 | 14.33 | 14.62 | 14.10 | 14.14 | 538,000 | -0.17(-1.19%) |
Apr 22, 2021 | 13.59 | 14.50 | 13.50 | 14.31 | 630,373 | +0.67(+4.91%) |
Apr 21, 2021 | 13.19 | 13.72 | 12.84 | 13.64 | 3,842,527 | +0.35(+2.63%) |
Apr 20, 2021 | 13.22 | 13.53 | 12.97 | 13.29 | 2,951,876 | -0.01(-0.08%) |
Apr 19, 2021 | 13.20 | 13.49 | 13.05 | 13.30 | 822,681 | +0.02(+0.15%) |
Apr 16, 2021 | 13.93 | 13.93 | 13.14 | 13.28 | 632,300 | -0.66(-4.73%) |
Apr 15, 2021 | 13.92 | 14.19 | 13.59 | 13.94 | 1,073,585 | +0.09(+0.65%) |
Apr 14, 2021 | 13.93 | 14.36 | 13.80 | 13.85 | 459,593 | -0.05(-0.36%) |
Apr 13, 2021 | 13.74 | 13.91 | 13.50 | 13.90 | 428,576 | +0.20(+1.46%) |
Apr 12, 2021 | 13.75 | 14.00 | 13.29 | 13.70 | 647,525 | -0.07(-0.51%) |
Apr 09, 2021 | 14.28 | 14.28 | 13.48 | 13.77 | 647,400 | -0.42(-2.96%) |
Apr 08, 2021 | 14.32 | 14.55 | 14.02 | 14.19 | 517,697 | -0.01(-0.07%) |
Apr 07, 2021 | 14.14 | 14.57 | 13.98 | 14.20 | 1,097,037 | +0.05(+0.39%) |
Apr 06, 2021 | 14.74 | 14.74 | 13.98 | 14.14 | 732,461 | -0.52(-3.51%) |
Apr 05, 2021 | 15.01 | 15.21 | 14.46 | 14.66 | 786,761 | -0.25(-1.68%) |
Apr 01, 2021 | 14.54 | 15.13 | 14.32 | 14.91 | 981,000 | +0.55(+3.83%) |
Mar 31, 2021 | 14.15 | 14.63 | 14.00 | 14.36 | 872,931 | +0.14(+0.98%) |
Mar 30, 2021 | 13.89 | 14.45 | 13.47 | 14.22 | 665,493 | +0.22(+1.57%) |
Mar 29, 2021 | 14.58 | 14.79 | 13.94 | 14.00 | 723,412 | -0.80(-5.41%) |
Mar 26, 2021 | 14.82 | 14.93 | 13.98 | 14.80 | 748,500 | +0.03(+0.20%) |
Mar 25, 2021 | 13.93 | 14.85 | 13.83 | 14.77 | 575,613 | +0.59(+4.16%) |
Mar 24, 2021 | 14.88 | 15.38 | 14.15 | 14.18 | 728,499 | -0.62(-4.19%) |
Mar 23, 2021 | 15.25 | 15.30 | 14.69 | 14.80 | 655,259 | -0.61(-3.96%) |
Mar 22, 2021 | 15.25 | 15.71 | 14.95 | 15.41 | 528,418 | +0.37(+2.46%) |
Mar 19, 2021 | 15.27 | 15.47 | 14.72 | 15.04 | 3,578,000 | -0.06(-0.40%) |
Mar 18, 2021 | 16.15 | 16.41 | 14.94 | 15.10 | 957,303 | -1.29(-7.87%) |
Mar 17, 2021 | 16.34 | 16.52 | 15.98 | 16.39 | 901,211 | -0.11(-0.67%) |
Mar 16, 2021 | 17.26 | 17.39 | 16.16 | 16.50 | 887,765 | -0.80(-4.62%) |
Mar 15, 2021 | 18.00 | 18.00 | 16.86 | 17.30 | 1,048,874 | +0.40(+2.37%) |
Mar 12, 2021 | 16.85 | 17.30 | 16.57 | 16.90 | 600,400 | -0.10(-0.59%) |
Mar 11, 2021 | 16.95 | 17.11 | 16.75 | 17.00 | 773,366 | +0.30(+1.80%) |
Mar 10, 2021 | 17.02 | 17.20 | 16.40 | 16.70 | 716,409 | +0.16(+0.97%) |
Mar 09, 2021 | 16.38 | 16.90 | 16.07 | 16.54 | 592,396 | +0.36(+2.22%) |
Mar 08, 2021 | 16.11 | 16.57 | 15.91 | 16.18 | 670,269 | +0.11(+0.68%) |
Mar 05, 2021 | 15.79 | 16.25 | 15.20 | 16.07 | 1,163,000 | +0.18(+1.13%) |
Mar 04, 2021 | 16.05 | 16.38 | 15.21 | 15.89 | 1,099,987 | -0.06(-0.38%) |
Mar 03, 2021 | 16.95 | 17.19 | 15.71 | 15.95 | 1,124,896 | -0.99(-5.84%) |
Mar 02, 2021 | 16.55 | 18.10 | 16.12 | 16.94 | 2,060,428 | -0.16(-0.94%) |
Mar 01, 2021 | 17.14 | 17.50 | 16.72 | 17.10 | 636,281 | +0.32(+1.91%) |
Feb 26, 2021 | 16.72 | 17.15 | 16.29 | 16.78 | 803,600 | +0.17(+1.02%) |
Feb 25, 2021 | 17.29 | 17.62 | 16.39 | 16.61 | 1,003,996 | -0.74(-4.27%) |
Feb 24, 2021 | 16.82 | 17.48 | 16.56 | 17.35 | 496,062 | +0.55(+3.27%) |
Feb 23, 2021 | 16.44 | 17.32 | 16.21 | 16.80 | 895,157 | -0.42(-2.44%) |
Feb 22, 2021 | 17.78 | 18.19 | 17.14 | 17.22 | 778,023 | -0.66(-3.69%) |
Feb 19, 2021 | 17.79 | 18.71 | 17.77 | 17.88 | 464,200 | +0.09(+0.51%) |
Feb 18, 2021 | 18.18 | 18.27 | 17.71 | 17.79 | 540,649 | -0.52(-2.84%) |
Feb 17, 2021 | 18.39 | 18.64 | 17.54 | 18.31 | 697,399 | -0.33(-1.77%) |
Feb 16, 2021 | 19.34 | 19.34 | 18.38 | 18.64 | 477,118 | +0.05(+0.27%) |
Feb 12, 2021 | 19.15 | 19.40 | 18.38 | 18.59 | 531,400 | -0.63(-3.28%) |
Feb 11, 2021 | 19.43 | 19.80 | 18.71 | 19.22 | 567,584 | -0.14(-0.72%) |
Feb 10, 2021 | 20.60 | 20.91 | 19.11 | 19.36 | 554,378 | -1.01(-4.96%) |
Feb 09, 2021 | 20.75 | 21.24 | 20.21 | 20.37 | 570,794 | -0.35(-1.69%) |
Feb 08, 2021 | 20.39 | 21.85 | 20.16 | 20.72 | 981,333 | +0.40(+1.97%) |
Feb 05, 2021 | 19.47 | 20.52 | 19.34 | 20.32 | 876,500 | +0.95(+4.90%) |
Feb 04, 2021 | 19.11 | 19.55 | 18.80 | 19.37 | 479,817 | +0.29(+1.52%) |
Feb 03, 2021 | 19.41 | 19.82 | 18.90 | 19.08 | 758,670 | -0.44(-2.25%) |
Feb 02, 2021 | 19.01 | 19.90 | 19.01 | 19.52 | 1,038,163 | +0.66(+3.47%) |