Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 13.07 | 13.07 | 12.07 | 12.14 | 1,523,016 | -1.09(-8.24%) |
Apr 29, 2021 | 13.34 | 13.34 | 13.00 | 13.23 | 516,637 | -0.23(-1.71%) |
Apr 28, 2021 | 13.34 | 13.54 | 13.16 | 13.46 | 372,017 | +0.04(+0.30%) |
Apr 27, 2021 | 13.79 | 13.88 | 13.42 | 13.42 | 419,706 | -0.34(-2.47%) |
Apr 26, 2021 | 13.72 | 13.84 | 13.53 | 13.76 | 677,259 | -0.01(-0.07%) |
Apr 23, 2021 | 14.24 | 14.42 | 13.75 | 13.77 | 467,683 | -0.32(-2.27%) |
Apr 22, 2021 | 14.55 | 14.55 | 14.03 | 14.09 | 394,247 | -0.61(-4.15%) |
Apr 21, 2021 | 14.55 | 14.88 | 14.49 | 14.70 | 395,323 | +0.23(+1.59%) |
Apr 20, 2021 | 14.11 | 14.55 | 13.99 | 14.47 | 583,647 | +0.33(+2.33%) |
Apr 19, 2021 | 14.10 | 14.23 | 13.96 | 14.14 | 370,292 | -0.04(-0.28%) |
Apr 16, 2021 | 14.27 | 14.27 | 13.97 | 14.18 | 497,604 | +0.17(+1.21%) |
Apr 15, 2021 | 13.65 | 14.24 | 13.65 | 14.01 | 692,118 | +0.47(+3.47%) |
Apr 14, 2021 | 14.10 | 14.29 | 13.54 | 13.54 | 532,243 | -0.57(-4.04%) |
Apr 13, 2021 | 14.02 | 14.32 | 14.02 | 14.11 | 526,841 | +0.32(+2.32%) |
Apr 12, 2021 | 14.16 | 14.16 | 13.70 | 13.79 | 399,266 | -0.41(-2.89%) |
Apr 09, 2021 | 14.04 | 14.36 | 13.98 | 14.20 | 616,031 | -0.19(-1.32%) |
Apr 08, 2021 | 14.47 | 14.61 | 14.34 | 14.39 | 516,115 | +0.31(+2.20%) |
Apr 07, 2021 | 14.29 | 14.29 | 14.04 | 14.08 | 413,227 | -0.21(-1.47%) |
Apr 06, 2021 | 14.26 | 14.48 | 14.17 | 14.29 | 657,928 | +0.22(+1.56%) |
Apr 05, 2021 | 14.18 | 14.28 | 14.03 | 14.07 | 568,539 | -0.16(-1.12%) |
Apr 01, 2021 | 14.23 | 14.23 | 14.23 | 0 | +0.65(+4.79%) | |
Mar 31, 2021 | 13.18 | 13.85 | 13.18 | 13.58 | 830,354 | +0.40(+3.03%) |
Mar 30, 2021 | 13.26 | 13.36 | 13.03 | 13.18 | 506,050 | -0.38(-2.80%) |
Mar 29, 2021 | 13.52 | 13.76 | 13.23 | 13.56 | 433,266 | -0.17(-1.24%) |
Mar 26, 2021 | 13.52 | 13.76 | 13.36 | 13.73 | 392,125 | +0.21(+1.55%) |
Mar 25, 2021 | 13.52 | 13.74 | 13.33 | 13.52 | 594,479 | -0.07(-0.52%) |
Mar 24, 2021 | 13.94 | 13.94 | 13.56 | 13.59 | 427,733 | -0.27(-1.95%) |
Mar 23, 2021 | 14.56 | 14.60 | 13.84 | 13.86 | 519,398 | -0.74(-5.07%) |
Mar 22, 2021 | 14.95 | 15.15 | 14.57 | 14.60 | 527,789 | -0.43(-2.86%) |
Mar 19, 2021 | 14.94 | 15.24 | 14.75 | 15.03 | 952,783 | +0.19(+1.28%) |
Mar 18, 2021 | 14.81 | 15.42 | 14.57 | 14.84 | 815,726 | -0.10(-0.67%) |
Mar 17, 2021 | 14.24 | 15.07 | 14.16 | 14.94 | 722,387 | +0.63(+4.40%) |
Mar 16, 2021 | 14.32 | 14.40 | 14.05 | 14.31 | 854,411 | -0.02(-0.14%) |
Mar 15, 2021 | 14.34 | 14.69 | 14.26 | 14.33 | 747,715 | +0.03(+0.21%) |
Mar 12, 2021 | 13.93 | 14.43 | 13.78 | 14.30 | 494,393 | +0.08(+0.56%) |
Mar 11, 2021 | 14.30 | 14.61 | 13.99 | 14.22 | 1,134,488 | +0.04(+0.28%) |
Mar 10, 2021 | 14.36 | 14.41 | 14.08 | 14.18 | 589,481 | -0.15(-1.05%) |
Mar 09, 2021 | 14.34 | 14.69 | 14.20 | 14.33 | 434,102 | +0.25(+1.78%) |
Mar 08, 2021 | 14.15 | 14.42 | 13.90 | 14.08 | 419,560 | -0.29(-2.02%) |
Mar 05, 2021 | 14.14 | 14.38 | 13.84 | 14.37 | 450,245 | +0.22(+1.55%) |
Mar 04, 2021 | 13.83 | 14.47 | 13.75 | 14.15 | 864,445 | +0.34(+2.46%) |
Mar 03, 2021 | 13.50 | 13.86 | 13.15 | 13.81 | 730,403 | +0.01(+0.07%) |
Mar 02, 2021 | 13.34 | 13.99 | 13.22 | 13.80 | 709,411 | +0.57(+4.31%) |
Mar 01, 2021 | 13.55 | 13.76 | 12.94 | 13.23 | 698,213 | -0.10(-0.75%) |
Feb 26, 2021 | 14.47 | 14.62 | 13.18 | 13.33 | 1,099,237 | -1.28(-8.76%) |
Feb 25, 2021 | 15.17 | 15.36 | 14.52 | 14.61 | 1,039,519 | -0.91(-5.86%) |
Feb 24, 2021 | 15.19 | 15.64 | 14.97 | 15.52 | 369,997 | +0.17(+1.11%) |
Feb 23, 2021 | 15.70 | 15.70 | 14.96 | 15.35 | 507,486 | -0.47(-2.97%) |
Feb 22, 2021 | 15.41 | 15.91 | 15.41 | 15.82 | 748,712 | +0.55(+3.60%) |
Feb 19, 2021 | 15.45 | 15.55 | 15.11 | 15.27 | 416,087 | -0.10(-0.65%) |
Feb 18, 2021 | 15.89 | 15.96 | 15.33 | 15.37 | 506,663 | -0.39(-2.47%) |
Feb 17, 2021 | 16.00 | 16.01 | 15.63 | 15.76 | 658,483 | -0.47(-2.90%) |
Feb 16, 2021 | 16.38 | 16.61 | 16.18 | 16.23 | 484,845 | -0.32(-1.93%) |
Feb 12, 2021 | 16.55 | 16.55 | 16.55 | 0 | +0.01(+0.06%) | |
Feb 11, 2021 | 16.71 | 16.92 | 16.36 | 16.54 | 438,235 | -0.27(-1.61%) |
Feb 10, 2021 | 16.95 | 17.13 | 16.55 | 16.81 | 550,643 | -0.03(-0.18%) |
Feb 09, 2021 | 17.06 | 17.28 | 16.66 | 16.84 | 1,434,259 | -0.11(-0.65%) |
Feb 08, 2021 | 16.80 | 17.06 | 16.53 | 16.95 | 1,404,449 | +0.43(+2.60%) |
Feb 05, 2021 | 16.59 | 16.60 | 15.67 | 16.52 | 1,608,865 | +1.77(+12.00%) |
Feb 04, 2021 | 14.39 | 14.81 | 14.16 | 14.75 | 678,842 | -0.08(-0.54%) |
Feb 03, 2021 | 14.58 | 15.00 | 14.46 | 14.83 | 492,095 | +0.36(+2.49%) |
Feb 02, 2021 | 14.39 | 14.53 | 14.22 | 14.47 | 657,607 | -0.40(-2.69%) |