Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 12.26 | 12.53 | 12.25 | 12.39 | 500,500 | -0.19(-1.51%) |
Apr 29, 2021 | 12.66 | 12.74 | 12.34 | 12.58 | 640,029 | -0.04(-0.32%) |
Apr 28, 2021 | 12.51 | 12.72 | 12.23 | 12.62 | 1,989,906 | +0.23(+1.86%) |
Apr 27, 2021 | 12.33 | 12.51 | 11.93 | 12.39 | 1,929,217 | -0.20(-1.59%) |
Apr 26, 2021 | 13.20 | 13.38 | 12.41 | 12.59 | 2,250,001 | -0.71(-5.34%) |
Apr 23, 2021 | 13.80 | 13.87 | 13.21 | 13.30 | 1,394,900 | -0.51(-3.69%) |
Apr 22, 2021 | 14.13 | 14.13 | 13.68 | 13.81 | 538,693 | -0.21(-1.50%) |
Apr 21, 2021 | 13.78 | 14.23 | 13.53 | 14.02 | 506,026 | +0.24(+1.74%) |
Apr 20, 2021 | 14.45 | 14.45 | 13.42 | 13.78 | 1,660,275 | -0.67(-4.64%) |
Apr 19, 2021 | 14.70 | 14.86 | 14.41 | 14.45 | 471,013 | -0.31(-2.10%) |
Apr 16, 2021 | 15.13 | 15.20 | 14.60 | 14.76 | 453,100 | -0.01(-0.07%) |
Apr 15, 2021 | 15.59 | 15.68 | 14.58 | 14.77 | 651,231 | -0.76(-4.89%) |
Apr 14, 2021 | 15.25 | 15.80 | 15.18 | 15.53 | 817,392 | +0.16(+1.04%) |
Apr 13, 2021 | 15.50 | 15.85 | 15.07 | 15.37 | 529,061 | +0.34(+2.26%) |
Apr 12, 2021 | 14.70 | 15.04 | 14.66 | 15.03 | 396,855 | +0.14(+0.94%) |
Apr 09, 2021 | 15.03 | 15.96 | 14.43 | 14.89 | 1,543,600 | -0.25(-1.65%) |
Apr 08, 2021 | 14.67 | 15.15 | 14.63 | 15.14 | 438,671 | +0.55(+3.77%) |
Apr 07, 2021 | 14.45 | 14.74 | 14.32 | 14.59 | 698,846 | +0.14(+0.97%) |
Apr 06, 2021 | 14.88 | 14.97 | 14.37 | 14.45 | 469,990 | -0.50(-3.34%) |
Apr 05, 2021 | 14.83 | 15.11 | 14.54 | 14.95 | 351,475 | +0.11(+0.74%) |
Apr 01, 2021 | 14.76 | 15.21 | 14.71 | 14.84 | 515,400 | +0.07(+0.47%) |
Mar 31, 2021 | 14.32 | 14.91 | 14.25 | 14.77 | 564,525 | +0.52(+3.65%) |
Mar 30, 2021 | 13.98 | 14.34 | 13.89 | 14.25 | 523,178 | +0.23(+1.64%) |
Mar 29, 2021 | 14.87 | 15.09 | 13.97 | 14.02 | 764,166 | -0.85(-5.72%) |
Mar 26, 2021 | 14.18 | 14.91 | 14.07 | 14.87 | 644,200 | +0.76(+5.39%) |
Mar 25, 2021 | 13.53 | 14.24 | 13.39 | 14.11 | 769,413 | +0.28(+2.02%) |
Mar 24, 2021 | 14.89 | 14.95 | 13.49 | 13.83 | 2,133,047 | -1.10(-7.37%) |
Mar 23, 2021 | 15.34 | 15.67 | 14.85 | 14.93 | 527,286 | -0.52(-3.37%) |
Mar 22, 2021 | 15.74 | 15.81 | 15.27 | 15.45 | 579,308 | -0.20(-1.28%) |
Mar 19, 2021 | 14.70 | 15.85 | 14.64 | 15.65 | 1,475,400 | +1.04(+7.12%) |
Mar 18, 2021 | 15.15 | 15.30 | 14.49 | 14.61 | 897,765 | -0.59(-3.88%) |
Mar 17, 2021 | 14.60 | 15.23 | 14.29 | 15.20 | 856,272 | +0.44(+2.98%) |
Mar 16, 2021 | 15.12 | 15.28 | 14.33 | 14.76 | 763,042 | -0.17(-1.14%) |
Mar 15, 2021 | 14.33 | 15.50 | 14.22 | 14.93 | 1,211,217 | +0.71(+4.99%) |
Mar 12, 2021 | 13.71 | 14.34 | 13.60 | 14.22 | 719,500 | +0.49(+3.57%) |
Mar 11, 2021 | 13.38 | 13.78 | 13.15 | 13.73 | 1,098,844 | +0.60(+4.57%) |
Mar 10, 2021 | 13.22 | 13.60 | 13.09 | 13.13 | 1,849,047 | -0.06(-0.45%) |
Mar 09, 2021 | 13.78 | 13.85 | 13.06 | 13.19 | 1,523,618 | -0.12(-0.90%) |
Mar 08, 2021 | 13.92 | 14.11 | 13.24 | 13.31 | 1,373,474 | -0.77(-5.47%) |
Mar 05, 2021 | 13.40 | 14.14 | 12.36 | 14.08 | 2,850,100 | +0.68(+5.07%) |
Mar 04, 2021 | 14.03 | 14.47 | 13.31 | 13.40 | 1,981,766 | -0.40(-2.90%) |
Mar 03, 2021 | 14.57 | 15.09 | 13.65 | 13.80 | 2,630,646 | -1.58(-10.27%) |
Mar 02, 2021 | 15.63 | 15.87 | 15.32 | 15.38 | 661,169 | -0.38(-2.41%) |
Mar 01, 2021 | 15.78 | 16.00 | 15.35 | 15.76 | 1,703,003 | +0.22(+1.42%) |
Feb 26, 2021 | 14.77 | 15.72 | 14.68 | 15.54 | 1,129,300 | +0.58(+3.88%) |
Feb 25, 2021 | 15.18 | 15.30 | 14.71 | 14.96 | 1,346,512 | -0.19(-1.25%) |
Feb 24, 2021 | 15.39 | 15.74 | 15.06 | 15.15 | 1,105,553 | -0.04(-0.26%) |
Feb 23, 2021 | 14.68 | 15.26 | 13.34 | 15.19 | 2,699,932 | -0.35(-2.25%) |
Feb 22, 2021 | 15.85 | 16.17 | 15.53 | 15.54 | 743,830 | -0.66(-4.07%) |
Feb 19, 2021 | 15.87 | 16.61 | 15.54 | 16.20 | 1,476,900 | +0.43(+2.73%) |
Feb 18, 2021 | 15.59 | 15.96 | 15.32 | 15.77 | 1,242,287 | -0.07(-0.44%) |
Feb 17, 2021 | 15.71 | 16.19 | 15.38 | 15.84 | 687,544 | -0.11(-0.66%) |
Feb 16, 2021 | 16.28 | 16.65 | 15.94 | 15.95 | 929,141 | -0.21(-1.33%) |
Feb 12, 2021 | 16.79 | 16.79 | 16.03 | 16.16 | 554,000 | -0.36(-2.18%) |
Feb 11, 2021 | 16.87 | 17.07 | 16.11 | 16.52 | 1,079,896 | +0.05(+0.30%) |
Feb 10, 2021 | 16.13 | 16.55 | 15.62 | 16.47 | 962,573 | +0.36(+2.23%) |
Feb 09, 2021 | 15.96 | 16.18 | 15.18 | 16.11 | 1,125,000 | +0.14(+0.88%) |
Feb 08, 2021 | 15.83 | 16.38 | 15.62 | 15.97 | 1,309,322 | +0.15(+0.95%) |
Feb 05, 2021 | 16.41 | 16.50 | 15.67 | 15.82 | 1,250,800 | -0.47(-2.89%) |
Feb 04, 2021 | 16.35 | 16.58 | 15.81 | 16.29 | 1,160,195 | +0.04(+0.25%) |
Feb 03, 2021 | 15.95 | 16.31 | 15.55 | 16.25 | 1,049,820 | +0.56(+3.57%) |
Feb 02, 2021 | 15.59 | 15.81 | 14.96 | 15.69 | 1,084,271 | +0.20(+1.29%) |