Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 13.47 | 13.63 | 13.22 | 13.24 | 237,272 | -0.37(-2.70%) |
Apr 29, 2021 | 13.87 | 14.23 | 13.54 | 13.61 | 205,827 | -0.06(-0.44%) |
Apr 28, 2021 | 13.21 | 13.75 | 13.14 | 13.67 | 183,704 | +0.46(+3.52%) |
Apr 27, 2021 | 13.32 | 13.36 | 13.08 | 13.20 | 250,062 | -0.11(-0.84%) |
Apr 26, 2021 | 13.32 | 13.53 | 13.12 | 13.32 | 224,465 | +0.06(+0.45%) |
Apr 23, 2021 | 13.86 | 13.89 | 13.26 | 13.26 | 433,418 | -0.54(-3.91%) |
Apr 22, 2021 | 14.27 | 14.33 | 13.79 | 13.80 | 225,745 | -0.45(-3.15%) |
Apr 21, 2021 | 13.83 | 14.30 | 13.52 | 14.24 | 298,581 | +0.43(+3.14%) |
Apr 20, 2021 | 14.06 | 14.06 | 13.52 | 13.81 | 331,930 | -0.22(-1.55%) |
Apr 19, 2021 | 13.51 | 14.19 | 13.35 | 14.03 | 360,084 | +0.54(+4.00%) |
Apr 16, 2021 | 13.53 | 13.58 | 13.14 | 13.49 | 254,096 | +0.28(+2.10%) |
Apr 15, 2021 | 13.39 | 13.46 | 13.05 | 13.21 | 209,328 | -0.13(-1.01%) |
Apr 14, 2021 | 12.88 | 13.60 | 12.81 | 13.35 | 351,643 | +0.56(+4.39%) |
Apr 13, 2021 | 13.35 | 13.35 | 12.59 | 12.78 | 375,521 | -0.55(-4.15%) |
Apr 12, 2021 | 14.29 | 14.39 | 13.27 | 13.34 | 472,653 | -1.00(-7.00%) |
Apr 09, 2021 | 14.83 | 14.86 | 14.23 | 14.34 | 272,789 | -0.57(-3.82%) |
Apr 08, 2021 | 14.83 | 15.03 | 14.61 | 14.91 | 321,360 | +0.18(+1.22%) |
Apr 07, 2021 | 14.65 | 14.78 | 14.40 | 14.73 | 331,427 | +0.05(+0.36%) |
Apr 06, 2021 | 14.75 | 14.78 | 14.56 | 14.68 | 399,212 | +0.07(+0.46%) |
Apr 05, 2021 | 14.33 | 14.75 | 13.89 | 14.61 | 856,700 | +0.32(+2.25%) |
Apr 01, 2021 | 14.76 | 14.76 | 14.10 | 14.29 | 827,982 | -0.22(-1.55%) |
Mar 31, 2021 | 14.57 | 14.63 | 13.50 | 14.51 | 822,661 | +0.76(+5.56%) |
Mar 30, 2021 | 13.56 | 14.05 | 13.41 | 13.75 | 315,009 | +0.07(+0.55%) |
Mar 29, 2021 | 15.54 | 15.66 | 13.54 | 13.68 | 408,441 | -1.31(-8.75%) |
Mar 26, 2021 | 14.60 | 15.33 | 14.38 | 14.99 | 334,210 | +0.76(+5.37%) |
Mar 25, 2021 | 14.21 | 14.41 | 13.75 | 14.22 | 319,377 | +0.00(+0.00%) |
Mar 24, 2021 | 14.41 | 14.88 | 14.22 | 14.22 | 202,766 | +0.07(+0.53%) |
Mar 23, 2021 | 14.72 | 14.96 | 14.06 | 14.15 | 190,354 | -0.94(-6.21%) |
Mar 22, 2021 | 15.52 | 15.56 | 15.04 | 15.08 | 167,066 | -0.42(-2.71%) |
Mar 19, 2021 | 15.76 | 15.76 | 14.84 | 15.50 | 637,977 | +0.00(+0.00%) |
Mar 18, 2021 | 16.05 | 16.77 | 15.44 | 15.50 | 321,228 | -0.66(-4.08%) |
Mar 17, 2021 | 15.40 | 16.63 | 15.29 | 16.16 | 413,753 | +0.12(+0.75%) |
Mar 16, 2021 | 15.86 | 16.26 | 15.17 | 16.04 | 402,606 | +0.00(+0.00%) |
Mar 15, 2021 | 14.63 | 16.25 | 14.63 | 16.04 | 423,356 | +1.41(+9.62%) |
Mar 12, 2021 | 14.61 | 14.82 | 13.74 | 14.63 | 536,900 | -0.45(-2.98%) |
Mar 11, 2021 | 14.90 | 15.23 | 14.53 | 15.08 | 349,521 | +0.46(+3.12%) |
Mar 10, 2021 | 13.80 | 14.66 | 13.63 | 14.63 | 285,856 | +0.87(+6.31%) |
Mar 09, 2021 | 14.63 | 14.83 | 13.76 | 13.76 | 248,651 | -0.82(-5.63%) |
Mar 08, 2021 | 14.00 | 14.63 | 13.81 | 14.58 | 429,213 | +0.76(+5.51%) |
Mar 05, 2021 | 13.52 | 13.83 | 13.06 | 13.82 | 346,420 | +0.58(+4.40%) |
Mar 04, 2021 | 13.97 | 14.15 | 12.99 | 13.24 | 389,365 | -0.69(-4.93%) |
Mar 03, 2021 | 13.53 | 14.18 | 13.40 | 13.92 | 296,685 | +0.49(+3.61%) |
Mar 02, 2021 | 13.29 | 13.64 | 13.06 | 13.44 | 292,266 | +0.28(+2.10%) |
Mar 01, 2021 | 13.32 | 13.41 | 12.96 | 13.16 | 210,354 | +0.22(+1.67%) |
Feb 26, 2021 | 13.72 | 13.72 | 12.79 | 12.94 | 206,968 | -0.72(-5.25%) |
Feb 25, 2021 | 13.97 | 14.15 | 13.58 | 13.66 | 240,822 | -0.28(-2.03%) |
Feb 24, 2021 | 14.09 | 14.21 | 13.71 | 13.94 | 283,239 | +0.08(+0.59%) |
Feb 23, 2021 | 14.56 | 14.56 | 13.50 | 13.86 | 329,781 | -0.72(-4.96%) |
Feb 22, 2021 | 14.85 | 15.07 | 14.57 | 14.59 | 193,541 | -0.19(-1.31%) |
Feb 19, 2021 | 14.47 | 14.90 | 14.47 | 14.78 | 213,398 | +0.37(+2.54%) |
Feb 18, 2021 | 15.15 | 15.34 | 14.27 | 14.41 | 256,188 | -0.71(-4.69%) |
Feb 17, 2021 | 15.71 | 15.71 | 14.94 | 15.12 | 190,278 | -0.58(-3.71%) |
Feb 16, 2021 | 15.50 | 15.93 | 14.94 | 15.71 | 345,424 | +0.66(+4.42%) |
Feb 12, 2021 | 14.12 | 15.27 | 14.10 | 15.04 | 327,800 | +0.87(+6.16%) |
Feb 11, 2021 | 14.41 | 14.45 | 13.86 | 14.17 | 198,479 | -0.19(-1.35%) |
Feb 10, 2021 | 14.06 | 14.48 | 13.98 | 14.36 | 247,570 | +0.35(+2.50%) |
Feb 09, 2021 | 13.83 | 14.20 | 13.65 | 14.01 | 193,098 | +0.13(+0.91%) |
Feb 08, 2021 | 13.41 | 14.03 | 13.38 | 13.88 | 372,912 | +0.66(+4.97%) |
Feb 05, 2021 | 12.64 | 13.26 | 12.55 | 13.23 | 269,393 | +0.79(+6.36%) |
Feb 04, 2021 | 12.53 | 12.74 | 12.32 | 12.44 | 275,821 | -0.13(-1.01%) |
Feb 03, 2021 | 12.00 | 12.64 | 12.00 | 12.56 | 221,201 | +0.50(+4.15%) |
Feb 02, 2021 | 11.94 | 12.15 | 11.79 | 12.06 | 238,075 | +0.28(+2.34%) |