Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 15.56 | 15.63 | 15.45 | 15.49 | 1,463,148 | -0.09(-0.56%) |
Apr 29, 2021 | 15.56 | 15.73 | 15.43 | 15.58 | 1,282,660 | +0.14(+0.90%) |
Apr 28, 2021 | 15.26 | 15.53 | 15.14 | 15.44 | 2,772,042 | +0.22(+1.43%) |
Apr 27, 2021 | 15.20 | 15.29 | 14.97 | 15.22 | 2,342,888 | +0.09(+0.62%) |
Apr 26, 2021 | 14.98 | 15.25 | 14.97 | 15.13 | 3,779,940 | +0.26(+1.72%) |
Apr 23, 2021 | 14.98 | 15.05 | 14.71 | 14.87 | 3,484,086 | -0.08(-0.53%) |
Apr 22, 2021 | 15.24 | 15.36 | 14.95 | 14.95 | 2,693,801 | -0.30(-1.99%) |
Apr 21, 2021 | 15.06 | 15.35 | 14.98 | 15.25 | 1,522,076 | +0.22(+1.50%) |
Apr 20, 2021 | 14.99 | 15.18 | 14.97 | 15.03 | 2,343,212 | -0.01(-0.09%) |
Apr 19, 2021 | 15.17 | 15.17 | 14.96 | 15.04 | 1,806,375 | -0.07(-0.43%) |
Apr 16, 2021 | 15.14 | 15.21 | 14.99 | 15.11 | 1,721,368 | +0.06(+0.39%) |
Apr 15, 2021 | 15.06 | 15.15 | 14.91 | 15.05 | 1,699,059 | +0.05(+0.32%) |
Apr 14, 2021 | 14.99 | 15.24 | 14.96 | 15.00 | 1,562,738 | +0.03(+0.18%) |
Apr 13, 2021 | 15.02 | 15.07 | 14.88 | 14.97 | 1,639,368 | -0.08(-0.51%) |
Apr 12, 2021 | 14.97 | 15.07 | 14.85 | 15.05 | 1,795,130 | +0.17(+1.14%) |
Apr 09, 2021 | 14.89 | 14.99 | 14.84 | 14.88 | 1,326,954 | +0.01(+0.07%) |
Apr 08, 2021 | 14.89 | 15.20 | 14.78 | 14.87 | 2,318,735 | -0.11(-0.76%) |
Apr 07, 2021 | 15.06 | 15.14 | 14.84 | 14.98 | 1,536,965 | -0.05(-0.35%) |
Apr 06, 2021 | 14.98 | 15.21 | 14.91 | 15.04 | 2,606,501 | +0.04(+0.28%) |
Apr 05, 2021 | 15.34 | 15.34 | 14.86 | 15.00 | 2,435,515 | -0.26(-1.68%) |
Apr 01, 2021 | 14.92 | 15.25 | 14.76 | 15.25 | 2,142,096 | +0.40(+2.70%) |
Mar 31, 2021 | 15.06 | 15.06 | 14.73 | 14.85 | 3,203,595 | -0.31(-2.05%) |
Mar 30, 2021 | 15.07 | 15.19 | 14.99 | 15.16 | 1,238,879 | +0.08(+0.50%) |
Mar 29, 2021 | 15.12 | 15.26 | 14.83 | 15.09 | 2,632,259 | -0.08(-0.50%) |
Mar 26, 2021 | 15.02 | 15.28 | 14.89 | 15.16 | 1,992,600 | +0.25(+1.65%) |
Mar 25, 2021 | 14.45 | 14.96 | 14.25 | 14.92 | 2,422,670 | +0.38(+2.59%) |
Mar 24, 2021 | 14.56 | 14.84 | 14.54 | 14.54 | 2,198,207 | +0.04(+0.29%) |
Mar 23, 2021 | 14.51 | 14.68 | 14.39 | 14.50 | 2,756,572 | -0.11(-0.76%) |
Mar 22, 2021 | 14.64 | 14.71 | 14.46 | 14.61 | 3,833,828 | -0.13(-0.89%) |
Mar 19, 2021 | 15.12 | 15.18 | 14.70 | 14.74 | 4,275,228 | -0.36(-2.40%) |
Mar 18, 2021 | 15.10 | 15.28 | 15.05 | 15.10 | 2,523,136 | -0.05(-0.32%) |
Mar 17, 2021 | 15.09 | 15.16 | 14.88 | 15.15 | 1,889,931 | +0.06(+0.39%) |
Mar 16, 2021 | 15.23 | 15.23 | 15.01 | 15.09 | 1,616,030 | -0.15(-0.98%) |
Mar 15, 2021 | 15.25 | 15.41 | 15.02 | 15.24 | 1,882,982 | +0.04(+0.30%) |
Mar 12, 2021 | 14.94 | 15.20 | 14.93 | 15.20 | 1,889,948 | +0.40(+2.69%) |
Mar 11, 2021 | 14.94 | 15.13 | 14.77 | 14.80 | 3,348,728 | -0.15(-1.00%) |
Mar 10, 2021 | 14.80 | 14.97 | 14.63 | 14.95 | 2,059,219 | +0.25(+1.72%) |
Mar 09, 2021 | 15.06 | 15.13 | 14.68 | 14.69 | 2,570,220 | -0.30(-1.98%) |
Mar 08, 2021 | 14.76 | 15.16 | 14.65 | 14.99 | 1,908,041 | +0.33(+2.26%) |
Mar 05, 2021 | 14.63 | 14.75 | 14.21 | 14.66 | 3,201,288 | +0.19(+1.34%) |
Mar 04, 2021 | 14.52 | 14.74 | 14.23 | 14.47 | 2,483,160 | -0.06(-0.40%) |
Mar 03, 2021 | 14.38 | 14.72 | 14.35 | 14.52 | 1,940,117 | +0.16(+1.11%) |
Mar 02, 2021 | 14.28 | 14.45 | 14.09 | 14.37 | 2,964,677 | +0.06(+0.41%) |
Mar 01, 2021 | 14.09 | 14.40 | 14.05 | 14.31 | 2,792,428 | +0.49(+3.53%) |
Feb 26, 2021 | 14.12 | 14.21 | 13.82 | 13.82 | 3,667,992 | -0.32(-2.27%) |
Feb 25, 2021 | 14.59 | 14.75 | 14.05 | 14.14 | 2,540,286 | -0.45(-3.06%) |
Feb 24, 2021 | 14.58 | 14.75 | 14.53 | 14.59 | 3,310,107 | +0.04(+0.26%) |
Feb 23, 2021 | 14.46 | 14.62 | 14.33 | 14.55 | 2,856,832 | +0.24(+1.67%) |
Feb 22, 2021 | 13.84 | 14.32 | 13.78 | 14.31 | 3,616,281 | +0.47(+3.42%) |
Feb 19, 2021 | 13.80 | 13.89 | 13.64 | 13.84 | 6,314,094 | +0.14(+1.01%) |
Feb 18, 2021 | 13.74 | 13.82 | 13.56 | 13.70 | 3,523,854 | -0.15(-1.07%) |
Feb 17, 2021 | 13.86 | 13.91 | 13.66 | 13.85 | 3,271,204 | -0.04(-0.32%) |
Feb 16, 2021 | 13.91 | 13.98 | 13.74 | 13.89 | 3,709,741 | +0.04(+0.28%) |
Feb 12, 2021 | 14.02 | 14.07 | 13.76 | 13.85 | 3,823,849 | -0.18(-1.26%) |
Feb 11, 2021 | 13.75 | 14.05 | 13.68 | 14.03 | 3,082,663 | +0.25(+1.81%) |
Feb 10, 2021 | 13.96 | 14.07 | 13.67 | 13.78 | 2,914,054 | -0.08(-0.54%) |
Feb 09, 2021 | 14.05 | 14.12 | 13.83 | 13.86 | 3,564,278 | -0.19(-1.34%) |
Feb 08, 2021 | 13.75 | 14.07 | 13.67 | 14.04 | 2,635,347 | +0.34(+2.49%) |
Feb 05, 2021 | 13.65 | 14.01 | 13.49 | 13.70 | 4,470,053 | +0.16(+1.21%) |
Feb 04, 2021 | 13.38 | 13.64 | 13.33 | 13.54 | 2,359,865 | +0.22(+1.64%) |
Feb 03, 2021 | 12.98 | 13.34 | 12.85 | 13.32 | 4,126,390 | +0.24(+1.80%) |
Feb 02, 2021 | 13.19 | 13.19 | 12.94 | 13.08 | 1,349,609 | -0.01(-0.08%) |