Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 13.84 | 14.21 | 13.82 | 13.95 | 557,600 | -0.16(-1.13%) |
Apr 29, 2021 | 14.45 | 14.50 | 13.94 | 14.11 | 400,634 | -0.20(-1.40%) |
Apr 28, 2021 | 14.26 | 14.41 | 14.02 | 14.31 | 532,302 | -0.05(-0.35%) |
Apr 27, 2021 | 14.74 | 14.83 | 14.29 | 14.36 | 355,778 | -0.20(-1.37%) |
Apr 26, 2021 | 14.13 | 14.68 | 14.04 | 14.56 | 731,484 | +0.56(+4.00%) |
Apr 23, 2021 | 13.91 | 14.14 | 13.83 | 14.00 | 539,200 | +0.18(+1.30%) |
Apr 22, 2021 | 14.32 | 14.57 | 13.81 | 13.82 | 686,595 | -0.38(-2.68%) |
Apr 21, 2021 | 13.45 | 14.20 | 13.36 | 14.20 | 946,595 | +0.64(+4.72%) |
Apr 20, 2021 | 14.00 | 14.06 | 13.34 | 13.56 | 693,150 | -0.46(-3.28%) |
Apr 19, 2021 | 14.51 | 14.69 | 13.91 | 14.02 | 761,680 | -0.67(-4.56%) |
Apr 16, 2021 | 15.10 | 15.10 | 14.52 | 14.69 | 519,800 | -0.42(-2.78%) |
Apr 15, 2021 | 15.09 | 15.18 | 14.87 | 15.11 | 416,222 | +0.22(+1.48%) |
Apr 14, 2021 | 15.25 | 15.48 | 14.78 | 14.89 | 507,740 | -0.25(-1.65%) |
Apr 13, 2021 | 14.88 | 15.27 | 14.65 | 15.14 | 695,768 | +0.25(+1.68%) |
Apr 12, 2021 | 15.10 | 15.28 | 14.84 | 14.89 | 681,223 | -0.21(-1.39%) |
Apr 09, 2021 | 14.97 | 15.16 | 14.60 | 15.10 | 377,400 | +0.02(+0.13%) |
Apr 08, 2021 | 14.94 | 15.19 | 14.84 | 15.08 | 590,812 | +0.38(+2.59%) |
Apr 07, 2021 | 14.93 | 15.01 | 14.62 | 14.70 | 564,429 | -0.35(-2.33%) |
Apr 06, 2021 | 14.65 | 15.23 | 14.50 | 15.05 | 744,583 | +0.37(+2.52%) |
Apr 05, 2021 | 14.93 | 15.09 | 14.50 | 14.68 | 523,359 | -0.14(-0.94%) |
Apr 01, 2021 | 14.76 | 15.23 | 14.67 | 14.82 | 823,400 | +0.34(+2.35%) |
Mar 31, 2021 | 14.39 | 14.82 | 14.39 | 14.48 | 946,583 | +0.33(+2.33%) |
Mar 30, 2021 | 13.99 | 14.27 | 13.72 | 14.15 | 644,015 | +0.12(+0.86%) |
Mar 29, 2021 | 14.26 | 14.26 | 13.54 | 14.03 | 971,986 | -0.27(-1.89%) |
Mar 26, 2021 | 14.21 | 14.64 | 13.83 | 14.30 | 632,700 | +0.17(+1.20%) |
Mar 25, 2021 | 13.65 | 14.44 | 13.52 | 14.13 | 1,447,170 | +0.23(+1.65%) |
Mar 24, 2021 | 14.80 | 14.87 | 13.89 | 13.90 | 664,185 | -0.90(-6.08%) |
Mar 23, 2021 | 15.25 | 15.33 | 14.64 | 14.80 | 1,006,361 | -0.43(-2.82%) |
Mar 22, 2021 | 15.24 | 15.46 | 15.09 | 15.23 | 930,335 | -0.03(-0.20%) |
Mar 19, 2021 | 15.04 | 15.47 | 14.92 | 15.26 | 1,070,100 | +0.29(+1.94%) |
Mar 18, 2021 | 15.59 | 15.70 | 14.91 | 14.97 | 943,220 | -0.86(-5.43%) |
Mar 17, 2021 | 15.57 | 16.03 | 15.26 | 15.83 | 718,571 | -0.14(-0.88%) |
Mar 16, 2021 | 16.64 | 16.64 | 15.75 | 15.97 | 665,093 | -0.41(-2.50%) |
Mar 15, 2021 | 15.87 | 16.38 | 15.56 | 16.38 | 970,308 | +0.52(+3.28%) |
Mar 12, 2021 | 15.62 | 15.89 | 15.05 | 15.86 | 1,585,200 | +0.13(+0.83%) |
Mar 11, 2021 | 14.99 | 15.74 | 14.83 | 15.73 | 1,575,604 | +1.13(+7.74%) |
Mar 10, 2021 | 15.00 | 15.20 | 14.51 | 14.60 | 997,504 | -0.23(-1.55%) |
Mar 09, 2021 | 14.43 | 15.21 | 14.21 | 14.83 | 1,832,332 | +1.02(+7.39%) |
Mar 08, 2021 | 15.12 | 15.19 | 13.68 | 13.81 | 1,441,112 | -1.41(-9.26%) |
Mar 05, 2021 | 14.46 | 15.23 | 13.73 | 15.22 | 2,738,700 | +0.65(+4.46%) |
Mar 04, 2021 | 13.04 | 15.82 | 13.00 | 14.57 | 6,009,473 | -1.98(-11.96%) |
Mar 03, 2021 | 17.58 | 17.78 | 16.53 | 16.55 | 1,933,660 | -1.17(-6.60%) |
Mar 02, 2021 | 18.15 | 18.26 | 17.70 | 17.72 | 1,092,044 | -0.29(-1.61%) |
Mar 01, 2021 | 17.30 | 18.13 | 17.04 | 18.01 | 1,100,343 | +1.09(+6.44%) |
Feb 26, 2021 | 17.24 | 17.40 | 16.56 | 16.92 | 1,272,100 | -0.17(-0.99%) |
Feb 25, 2021 | 18.10 | 18.27 | 17.01 | 17.09 | 985,879 | -1.15(-6.30%) |
Feb 24, 2021 | 18.15 | 18.46 | 17.60 | 18.24 | 930,634 | +0.04(+0.22%) |
Feb 23, 2021 | 18.81 | 19.01 | 17.71 | 18.20 | 1,697,672 | -1.30(-6.67%) |
Feb 22, 2021 | 19.70 | 20.23 | 19.28 | 19.50 | 1,721,337 | -0.48(-2.40%) |
Feb 19, 2021 | 19.20 | 20.01 | 19.20 | 19.98 | 1,949,700 | +0.95(+4.99%) |
Feb 18, 2021 | 18.76 | 19.18 | 18.55 | 19.03 | 619,582 | +0.00(+0.00%) |
Feb 17, 2021 | 19.00 | 19.21 | 18.61 | 19.03 | 838,296 | -0.10(-0.52%) |
Feb 16, 2021 | 19.68 | 20.00 | 19.00 | 19.13 | 992,256 | -0.42(-2.15%) |
Feb 12, 2021 | 18.90 | 20.00 | 18.82 | 19.55 | 1,171,000 | +0.84(+4.49%) |
Feb 11, 2021 | 18.49 | 18.84 | 18.31 | 18.71 | 658,466 | +0.21(+1.14%) |
Feb 10, 2021 | 18.97 | 19.08 | 18.25 | 18.50 | 941,611 | -0.44(-2.32%) |
Feb 09, 2021 | 18.21 | 18.98 | 18.10 | 18.94 | 1,028,479 | +0.65(+3.55%) |
Feb 08, 2021 | 18.36 | 18.67 | 17.99 | 18.29 | 1,223,850 | +0.17(+0.94%) |
Feb 05, 2021 | 17.97 | 18.13 | 17.82 | 18.12 | 595,400 | +0.28(+1.57%) |
Feb 04, 2021 | 17.30 | 17.89 | 17.26 | 17.84 | 466,662 | +0.63(+3.66%) |
Feb 03, 2021 | 17.55 | 17.60 | 17.05 | 17.21 | 510,797 | -0.38(-2.16%) |
Feb 02, 2021 | 17.36 | 17.64 | 17.19 | 17.59 | 656,699 | +0.42(+2.45%) |