Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 15.14 | 15.45 | 15.04 | 15.04 | 2,239,178 | -0.13(-0.88%) |
Apr 29, 2021 | 15.36 | 15.36 | 14.97 | 15.17 | 1,458,324 | -0.33(-2.14%) |
Apr 28, 2021 | 15.11 | 15.57 | 14.97 | 15.50 | 1,566,463 | +0.28(+1.87%) |
Apr 27, 2021 | 15.59 | 15.63 | 15.20 | 15.22 | 1,216,803 | -0.31(-2.01%) |
Apr 26, 2021 | 15.63 | 15.65 | 15.38 | 15.53 | 961,540 | -0.01(-0.06%) |
Apr 23, 2021 | 15.84 | 15.95 | 15.49 | 15.54 | 1,294,762 | -0.18(-1.15%) |
Apr 22, 2021 | 16.15 | 16.15 | 15.71 | 15.72 | 2,286,959 | -0.47(-2.93%) |
Apr 21, 2021 | 15.61 | 16.20 | 15.59 | 16.20 | 3,381,807 | +0.65(+4.21%) |
Apr 20, 2021 | 15.24 | 15.55 | 15.10 | 15.54 | 1,503,304 | +0.28(+1.86%) |
Apr 19, 2021 | 15.46 | 15.57 | 15.12 | 15.26 | 1,411,336 | -0.14(-0.92%) |
Apr 16, 2021 | 15.55 | 15.55 | 15.23 | 15.40 | 2,453,478 | +0.17(+1.12%) |
Apr 15, 2021 | 14.74 | 15.55 | 14.73 | 15.23 | 2,546,255 | +0.68(+4.69%) |
Apr 14, 2021 | 14.89 | 14.89 | 14.47 | 14.55 | 1,269,384 | -0.33(-2.23%) |
Apr 13, 2021 | 14.55 | 15.10 | 14.55 | 14.88 | 1,569,770 | +0.40(+2.75%) |
Apr 12, 2021 | 14.80 | 14.84 | 14.36 | 14.48 | 1,206,560 | -0.36(-2.43%) |
Apr 09, 2021 | 14.64 | 14.97 | 14.51 | 14.84 | 1,057,366 | -0.06(-0.38%) |
Apr 08, 2021 | 14.60 | 14.95 | 14.60 | 14.90 | 1,094,363 | +0.53(+3.70%) |
Apr 07, 2021 | 14.69 | 14.69 | 14.34 | 14.37 | 1,236,720 | -0.37(-2.51%) |
Apr 06, 2021 | 14.55 | 15.03 | 14.52 | 14.74 | 2,491,591 | +0.33(+2.30%) |
Apr 05, 2021 | 14.61 | 14.63 | 14.27 | 14.40 | 2,154,970 | -0.03(-0.20%) |
Apr 01, 2021 | 13.85 | 14.43 | 13.68 | 14.43 | 2,163,984 | +0.89(+6.58%) |
Mar 31, 2021 | 13.31 | 13.78 | 13.09 | 13.54 | 1,680,060 | +0.46(+3.48%) |
Mar 30, 2021 | 13.40 | 13.40 | 12.97 | 13.09 | 2,462,840 | -0.65(-4.76%) |
Mar 29, 2021 | 13.74 | 13.75 | 13.29 | 13.74 | 1,444,528 | -0.05(-0.34%) |
Mar 26, 2021 | 13.43 | 13.80 | 13.34 | 13.79 | 1,468,986 | +0.34(+2.54%) |
Mar 25, 2021 | 13.41 | 13.57 | 13.28 | 13.45 | 1,643,990 | -0.01(-0.07%) |
Mar 24, 2021 | 13.76 | 13.78 | 13.43 | 13.46 | 1,359,092 | -0.30(-2.21%) |
Mar 23, 2021 | 14.37 | 14.37 | 13.72 | 13.76 | 2,132,989 | -0.67(-4.66%) |
Mar 22, 2021 | 14.60 | 14.65 | 14.40 | 14.43 | 1,490,134 | -0.21(-1.42%) |
Mar 19, 2021 | 14.74 | 14.94 | 14.46 | 14.64 | 3,371,529 | +0.01(+0.06%) |
Mar 18, 2021 | 14.51 | 14.96 | 14.40 | 14.63 | 1,657,079 | -0.20(-1.34%) |
Mar 17, 2021 | 14.42 | 14.94 | 14.30 | 14.83 | 1,590,767 | +0.29(+2.02%) |
Mar 16, 2021 | 14.69 | 14.69 | 14.37 | 14.54 | 1,101,734 | -0.14(-0.97%) |
Mar 15, 2021 | 14.54 | 14.70 | 14.41 | 14.68 | 1,849,009 | +0.28(+1.98%) |
Mar 12, 2021 | 14.13 | 14.45 | 13.90 | 14.39 | 1,171,055 | +0.05(+0.33%) |
Mar 11, 2021 | 14.08 | 14.40 | 13.96 | 14.35 | 1,599,928 | +0.39(+2.78%) |
Mar 10, 2021 | 14.30 | 14.30 | 13.84 | 13.96 | 2,336,056 | -0.15(-1.08%) |
Mar 09, 2021 | 14.53 | 14.71 | 14.00 | 14.11 | 2,274,147 | +0.24(+1.71%) |
Mar 08, 2021 | 14.09 | 14.20 | 13.77 | 13.87 | 1,475,588 | -0.12(-0.88%) |
Mar 05, 2021 | 13.64 | 14.04 | 13.46 | 14.00 | 1,872,485 | +0.44(+3.22%) |
Mar 04, 2021 | 13.40 | 13.86 | 13.15 | 13.56 | 2,329,626 | +0.16(+1.20%) |
Mar 03, 2021 | 13.52 | 13.57 | 13.11 | 13.40 | 1,928,499 | -0.50(-3.60%) |
Mar 02, 2021 | 13.31 | 14.01 | 13.25 | 13.90 | 2,572,513 | +0.73(+5.52%) |
Mar 01, 2021 | 13.64 | 13.81 | 13.05 | 13.17 | 2,788,002 | -0.24(-1.76%) |
Feb 26, 2021 | 13.91 | 13.94 | 13.22 | 13.41 | 2,593,185 | -0.61(-4.38%) |
Feb 25, 2021 | 14.60 | 14.79 | 14.01 | 14.02 | 2,353,475 | -0.68(-4.63%) |
Feb 24, 2021 | 14.35 | 14.82 | 14.14 | 14.70 | 2,494,740 | +0.18(+1.24%) |
Feb 23, 2021 | 14.63 | 14.65 | 13.99 | 14.52 | 1,907,519 | -0.40(-2.66%) |
Feb 22, 2021 | 14.55 | 14.94 | 14.38 | 14.92 | 2,718,124 | +0.67(+4.71%) |
Feb 19, 2021 | 14.37 | 14.49 | 14.00 | 14.25 | 2,337,697 | -0.02(-0.13%) |
Feb 18, 2021 | 14.53 | 14.96 | 14.11 | 14.27 | 3,183,352 | -0.14(-0.98%) |
Feb 17, 2021 | 15.39 | 15.40 | 14.26 | 14.41 | 4,456,976 | -1.07(-6.90%) |
Feb 16, 2021 | 15.59 | 15.96 | 15.31 | 15.48 | 2,745,154 | -0.16(-1.03%) |
Feb 12, 2021 | 15.64 | 15.82 | 15.35 | 15.64 | 3,295,087 | -0.18(-1.13%) |
Feb 11, 2021 | 16.19 | 16.29 | 15.80 | 15.82 | 1,873,847 | -0.33(-2.05%) |
Feb 10, 2021 | 16.49 | 16.49 | 15.99 | 16.15 | 1,673,174 | -0.12(-0.75%) |
Feb 09, 2021 | 16.56 | 16.56 | 16.05 | 16.27 | 1,738,907 | -0.19(-1.15%) |
Feb 08, 2021 | 16.55 | 16.62 | 16.31 | 16.46 | 1,497,150 | +0.19(+1.16%) |
Feb 05, 2021 | 16.21 | 16.34 | 15.93 | 16.27 | 2,338,756 | +0.22(+1.35%) |
Feb 04, 2021 | 15.87 | 16.24 | 15.68 | 16.05 | 1,703,985 | -0.28(-1.74%) |
Feb 03, 2021 | 16.25 | 16.48 | 16.06 | 16.34 | 1,152,749 | +0.26(+1.65%) |
Feb 02, 2021 | 16.71 | 17.02 | 16.01 | 16.07 | 2,688,464 | -0.86(-5.08%) |