Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 16.09 | 16.14 | 15.79 | 15.80 | 2,813,768 | -0.52(-3.17%) |
Apr 29, 2021 | 16.52 | 16.52 | 16.13 | 16.31 | 1,852,927 | -0.22(-1.33%) |
Apr 28, 2021 | 16.34 | 16.69 | 16.23 | 16.53 | 2,015,759 | +0.06(+0.36%) |
Apr 27, 2021 | 16.79 | 16.87 | 16.47 | 16.47 | 1,990,254 | -0.25(-1.52%) |
Apr 26, 2021 | 16.57 | 16.74 | 16.35 | 16.73 | 3,118,598 | +0.09(+0.56%) |
Apr 23, 2021 | 16.49 | 16.69 | 16.35 | 16.63 | 2,284,925 | +0.14(+0.87%) |
Apr 22, 2021 | 16.83 | 16.87 | 16.35 | 16.49 | 2,437,480 | -0.75(-4.32%) |
Apr 21, 2021 | 16.57 | 17.26 | 16.41 | 17.24 | 2,956,798 | +0.63(+3.77%) |
Apr 20, 2021 | 16.57 | 16.80 | 16.38 | 16.61 | 2,668,128 | -0.33(-1.95%) |
Apr 19, 2021 | 17.24 | 17.29 | 16.76 | 16.94 | 2,886,530 | -0.47(-2.72%) |
Apr 16, 2021 | 17.43 | 17.51 | 17.05 | 17.41 | 3,031,021 | +0.25(+1.48%) |
Apr 15, 2021 | 17.09 | 17.36 | 17.03 | 17.16 | 4,678,074 | +0.45(+2.69%) |
Apr 14, 2021 | 16.45 | 16.91 | 16.30 | 16.71 | 3,598,590 | +0.66(+4.12%) |
Apr 13, 2021 | 15.46 | 16.18 | 15.43 | 16.05 | 4,334,319 | +0.96(+6.34%) |
Apr 12, 2021 | 15.39 | 15.43 | 14.97 | 15.09 | 2,248,920 | -0.38(-2.46%) |
Apr 09, 2021 | 15.30 | 15.54 | 15.24 | 15.47 | 2,786,376 | -0.30(-1.88%) |
Apr 08, 2021 | 15.91 | 15.93 | 15.66 | 15.77 | 2,387,874 | -0.05(-0.32%) |
Apr 07, 2021 | 15.88 | 15.91 | 15.57 | 15.82 | 1,682,010 | -0.20(-1.27%) |
Apr 06, 2021 | 16.24 | 16.41 | 16.02 | 16.02 | 2,628,526 | +0.04(+0.26%) |
Apr 05, 2021 | 15.78 | 16.18 | 15.61 | 15.98 | 2,945,871 | +0.37(+2.39%) |
Apr 01, 2021 | 15.19 | 15.61 | 15.13 | 15.61 | 2,003,914 | +0.48(+3.19%) |
Mar 31, 2021 | 14.86 | 15.27 | 14.86 | 15.13 | 2,246,446 | +0.38(+2.58%) |
Mar 30, 2021 | 14.65 | 14.86 | 14.53 | 14.75 | 1,796,681 | -0.21(-1.42%) |
Mar 29, 2021 | 14.86 | 15.07 | 14.59 | 14.96 | 4,013,240 | -0.63(-4.02%) |
Mar 26, 2021 | 15.13 | 15.61 | 15.08 | 15.58 | 3,582,652 | +0.72(+4.84%) |
Mar 25, 2021 | 14.79 | 14.95 | 14.55 | 14.86 | 2,880,346 | +0.22(+1.50%) |
Mar 24, 2021 | 14.95 | 15.19 | 14.60 | 14.64 | 2,623,849 | +0.08(+0.52%) |
Mar 23, 2021 | 15.15 | 15.22 | 14.49 | 14.57 | 3,241,499 | -0.78(-5.08%) |
Mar 22, 2021 | 15.75 | 15.75 | 15.29 | 15.35 | 3,327,601 | -0.08(-0.49%) |
Mar 19, 2021 | 15.43 | 15.80 | 15.33 | 15.42 | 7,760,622 | -0.72(-4.46%) |
Mar 18, 2021 | 16.05 | 16.56 | 15.94 | 16.14 | 3,788,220 | +0.41(+2.59%) |
Mar 17, 2021 | 15.26 | 15.99 | 14.91 | 15.73 | 5,143,665 | +0.46(+3.02%) |
Mar 16, 2021 | 15.69 | 15.76 | 15.18 | 15.27 | 4,571,050 | +0.45(+3.06%) |
Mar 15, 2021 | 14.81 | 14.85 | 14.41 | 14.82 | 3,790,529 | +0.14(+0.94%) |
Mar 12, 2021 | 14.74 | 14.76 | 14.38 | 14.68 | 3,957,584 | -0.80(-5.18%) |
Mar 11, 2021 | 15.37 | 15.50 | 15.11 | 15.48 | 3,023,299 | +0.30(+1.97%) |
Mar 10, 2021 | 15.31 | 15.44 | 15.00 | 15.18 | 3,717,218 | +0.27(+1.79%) |
Mar 09, 2021 | 14.84 | 15.07 | 14.71 | 14.92 | 3,815,613 | +0.12(+0.82%) |
Mar 08, 2021 | 15.28 | 15.47 | 14.63 | 14.80 | 4,285,292 | -1.00(-6.30%) |
Mar 05, 2021 | 15.59 | 15.92 | 14.93 | 15.79 | 3,213,213 | +0.24(+1.56%) |
Mar 04, 2021 | 15.86 | 16.19 | 15.05 | 15.55 | 5,668,730 | -0.51(-3.18%) |
Mar 03, 2021 | 15.85 | 16.19 | 15.80 | 16.06 | 4,162,574 | -0.16(-1.00%) |
Mar 02, 2021 | 15.65 | 16.26 | 15.62 | 16.22 | 5,313,085 | +0.97(+6.37%) |
Mar 01, 2021 | 15.46 | 15.61 | 15.18 | 15.25 | 4,395,012 | +0.40(+2.67%) |
Feb 26, 2021 | 15.38 | 15.41 | 14.59 | 14.85 | 3,887,904 | -0.70(-4.48%) |
Feb 25, 2021 | 16.16 | 16.51 | 15.48 | 15.55 | 5,016,456 | -0.63(-3.90%) |
Feb 24, 2021 | 14.97 | 16.25 | 14.80 | 16.18 | 5,236,496 | +1.01(+6.67%) |
Feb 23, 2021 | 15.24 | 15.27 | 14.64 | 15.17 | 4,725,226 | -0.54(-3.45%) |
Feb 22, 2021 | 15.20 | 15.95 | 15.20 | 15.71 | 5,304,705 | +0.66(+4.35%) |
Feb 19, 2021 | 15.03 | 15.10 | 14.84 | 15.05 | 2,900,021 | +0.02(+0.16%) |
Feb 18, 2021 | 15.36 | 15.44 | 14.81 | 15.03 | 3,710,303 | -0.25(-1.64%) |
Feb 17, 2021 | 15.22 | 15.31 | 14.88 | 15.28 | 3,329,712 | +0.02(+0.16%) |
Feb 16, 2021 | 15.14 | 15.61 | 15.01 | 15.26 | 4,206,279 | +0.79(+5.42%) |
Feb 12, 2021 | 14.32 | 14.65 | 14.21 | 14.47 | 2,043,345 | +0.04(+0.28%) |
Feb 11, 2021 | 14.65 | 14.74 | 14.25 | 14.43 | 2,845,456 | -0.28(-1.87%) |
Feb 10, 2021 | 14.97 | 15.10 | 14.38 | 14.71 | 5,303,035 | +0.82(+5.89%) |
Feb 09, 2021 | 13.95 | 14.04 | 13.70 | 13.89 | 2,999,757 | -0.09(-0.64%) |
Feb 08, 2021 | 13.80 | 14.13 | 13.76 | 13.98 | 5,451,714 | +0.34(+2.49%) |
Feb 05, 2021 | 13.60 | 13.64 | 13.16 | 13.64 | 2,729,032 | +0.70(+5.38%) |
Feb 04, 2021 | 12.63 | 12.97 | 12.50 | 12.94 | 3,258,326 | +0.04(+0.31%) |
Feb 03, 2021 | 12.87 | 13.06 | 12.59 | 12.90 | 2,386,814 | +0.28(+2.25%) |
Feb 02, 2021 | 12.60 | 12.74 | 12.42 | 12.62 | 1,813,587 | -0.16(-1.27%) |