Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 14.25 | 14.59 | 14.01 | 14.47 | 994,300 | +0.25(+1.76%) |
Apr 29, 2021 | 14.12 | 14.89 | 13.43 | 14.22 | 1,383,440 | +0.23(+1.64%) |
Apr 28, 2021 | 13.91 | 14.35 | 13.26 | 13.99 | 1,340,350 | +0.15(+1.08%) |
Apr 27, 2021 | 13.50 | 14.10 | 13.04 | 13.84 | 1,097,050 | +0.37(+2.75%) |
Apr 26, 2021 | 12.73 | 13.67 | 12.59 | 13.47 | 953,820 | +1.03(+8.28%) |
Apr 23, 2021 | 12.57 | 12.72 | 12.28 | 12.44 | 555,200 | -0.24(-1.89%) |
Apr 22, 2021 | 12.68 | 13.12 | 12.08 | 12.68 | 868,493 | +0.25(+2.01%) |
Apr 21, 2021 | 11.78 | 12.43 | 11.70 | 12.43 | 820,182 | +0.62(+5.25%) |
Apr 20, 2021 | 11.73 | 12.15 | 11.35 | 11.81 | 672,134 | +0.03(+0.25%) |
Apr 19, 2021 | 12.10 | 12.34 | 11.51 | 11.78 | 895,981 | -0.49(-3.99%) |
Apr 16, 2021 | 12.48 | 12.48 | 11.96 | 12.27 | 1,092,600 | -0.46(-3.61%) |
Apr 15, 2021 | 13.10 | 13.29 | 12.31 | 12.73 | 710,330 | -0.22(-1.70%) |
Apr 14, 2021 | 12.67 | 13.32 | 12.67 | 12.95 | 820,065 | +0.28(+2.21%) |
Apr 13, 2021 | 12.57 | 13.02 | 12.45 | 12.67 | 769,348 | +0.10(+0.80%) |
Apr 12, 2021 | 12.96 | 13.00 | 12.14 | 12.57 | 964,924 | -0.33(-2.56%) |
Apr 09, 2021 | 13.07 | 13.29 | 12.86 | 12.90 | 755,100 | -0.22(-1.68%) |
Apr 08, 2021 | 13.80 | 13.80 | 13.06 | 13.12 | 676,504 | -0.49(-3.60%) |
Apr 07, 2021 | 13.30 | 14.21 | 13.05 | 13.61 | 713,894 | +0.30(+2.25%) |
Apr 06, 2021 | 13.96 | 14.08 | 13.29 | 13.31 | 614,861 | -0.66(-4.72%) |
Apr 05, 2021 | 14.35 | 14.49 | 13.69 | 13.97 | 629,571 | -0.03(-0.21%) |
Apr 01, 2021 | 14.19 | 14.63 | 13.70 | 14.00 | 1,131,500 | -0.13(-0.92%) |
Mar 31, 2021 | 13.54 | 14.49 | 13.31 | 14.13 | 1,148,586 | +0.58(+4.28%) |
Mar 30, 2021 | 12.88 | 13.76 | 12.78 | 13.55 | 622,391 | +0.51(+3.91%) |
Mar 29, 2021 | 13.75 | 13.99 | 12.79 | 13.04 | 1,067,644 | -0.81(-5.85%) |
Mar 26, 2021 | 13.95 | 14.21 | 13.29 | 13.85 | 1,232,900 | -0.27(-1.91%) |
Mar 25, 2021 | 12.98 | 14.15 | 12.84 | 14.12 | 1,334,432 | +0.92(+6.97%) |
Mar 24, 2021 | 14.51 | 14.60 | 13.14 | 13.20 | 1,075,044 | -1.16(-8.08%) |
Mar 23, 2021 | 15.61 | 15.84 | 14.25 | 14.36 | 1,355,123 | -1.48(-9.34%) |
Mar 22, 2021 | 16.52 | 16.86 | 15.56 | 15.84 | 1,350,138 | -0.58(-3.53%) |
Mar 19, 2021 | 17.26 | 17.59 | 15.76 | 16.42 | 5,880,500 | -0.85(-4.92%) |
Mar 18, 2021 | 17.24 | 18.52 | 16.95 | 17.27 | 1,261,393 | -0.11(-0.63%) |
Mar 17, 2021 | 16.21 | 17.62 | 15.80 | 17.38 | 2,632,522 | +0.64(+3.82%) |
Mar 16, 2021 | 17.83 | 17.84 | 16.26 | 16.74 | 960,513 | -0.99(-5.58%) |
Mar 15, 2021 | 17.22 | 18.23 | 16.32 | 17.73 | 2,062,056 | +0.97(+5.79%) |
Mar 12, 2021 | 18.21 | 18.21 | 16.30 | 16.76 | 2,585,800 | -0.12(-0.71%) |
Mar 11, 2021 | 15.16 | 17.20 | 15.03 | 16.88 | 1,257,144 | +2.18(+14.83%) |
Mar 10, 2021 | 15.20 | 15.71 | 14.63 | 14.70 | 1,066,474 | -0.12(-0.81%) |
Mar 09, 2021 | 13.80 | 15.19 | 13.49 | 14.82 | 1,048,523 | +1.73(+13.22%) |
Mar 08, 2021 | 13.06 | 14.17 | 12.66 | 13.09 | 1,082,965 | +0.15(+1.16%) |
Mar 05, 2021 | 13.81 | 13.81 | 11.65 | 12.94 | 1,758,200 | -0.24(-1.82%) |
Mar 04, 2021 | 14.29 | 14.29 | 12.22 | 13.18 | 2,181,819 | -1.19(-8.28%) |
Mar 03, 2021 | 15.73 | 15.99 | 14.03 | 14.37 | 1,741,511 | -1.39(-8.82%) |
Mar 02, 2021 | 16.25 | 16.81 | 15.73 | 15.76 | 960,522 | -0.65(-3.96%) |
Mar 01, 2021 | 16.61 | 17.07 | 15.65 | 16.41 | 1,135,413 | +0.47(+2.95%) |
Feb 26, 2021 | 17.26 | 17.51 | 15.50 | 15.94 | 1,468,100 | -1.26(-7.33%) |
Feb 25, 2021 | 18.81 | 19.69 | 16.82 | 17.20 | 2,325,469 | -2.38(-12.16%) |
Feb 24, 2021 | 19.61 | 19.97 | 18.99 | 19.58 | 819,566 | +0.42(+2.19%) |
Feb 23, 2021 | 18.81 | 19.39 | 16.34 | 19.16 | 2,232,825 | -0.40(-2.04%) |
Feb 22, 2021 | 22.57 | 22.66 | 19.28 | 19.56 | 1,644,797 | -3.37(-14.70%) |
Feb 19, 2021 | 23.75 | 24.03 | 22.01 | 22.93 | 1,323,600 | -0.58(-2.47%) |
Feb 18, 2021 | 23.52 | 24.61 | 22.33 | 23.51 | 1,650,294 | -0.80(-3.29%) |
Feb 17, 2021 | 22.00 | 24.49 | 20.91 | 24.31 | 2,746,156 | +2.96(+13.86%) |
Feb 16, 2021 | 22.02 | 22.42 | 21.08 | 21.35 | 1,077,096 | -0.87(-3.92%) |
Feb 12, 2021 | 22.20 | 22.70 | 21.13 | 22.22 | 1,105,900 | +0.14(+0.63%) |
Feb 11, 2021 | 21.85 | 22.88 | 21.37 | 22.08 | 1,596,752 | +1.01(+4.79%) |
Feb 10, 2021 | 22.84 | 22.84 | 19.20 | 21.07 | 2,807,911 | -0.51(-2.36%) |
Feb 09, 2021 | 19.50 | 22.42 | 18.95 | 21.58 | 2,108,532 | +2.42(+12.63%) |
Feb 08, 2021 | 18.92 | 20.39 | 18.80 | 19.16 | 1,737,679 | +0.80(+4.36%) |
Feb 05, 2021 | 17.64 | 18.99 | 17.50 | 18.36 | 1,673,500 | +0.67(+3.79%) |
Feb 04, 2021 | 17.39 | 17.75 | 16.75 | 17.69 | 1,133,714 | +0.22(+1.26%) |
Feb 03, 2021 | 17.52 | 17.84 | 16.32 | 17.47 | 1,581,532 | -0.03(-0.17%) |
Feb 02, 2021 | 16.71 | 17.69 | 15.21 | 17.50 | 2,928,159 | +0.79(+4.73%) |