Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 14.69 | 14.70 | 14.48 | 14.52 | 2,696,012 | -0.28(-1.92%) |
Apr 29, 2021 | 14.78 | 14.85 | 14.67 | 14.81 | 2,671,933 | +0.04(+0.26%) |
Apr 28, 2021 | 14.61 | 14.77 | 14.58 | 14.77 | 3,102,970 | +0.31(+2.17%) |
Apr 27, 2021 | 14.34 | 14.49 | 14.26 | 14.46 | 4,323,350 | -0.15(-1.04%) |
Apr 26, 2021 | 14.64 | 14.74 | 14.59 | 14.61 | 3,226,678 | +0.05(+0.33%) |
Apr 23, 2021 | 14.37 | 14.63 | 14.32 | 14.56 | 2,439,550 | +0.13(+0.92%) |
Apr 22, 2021 | 14.48 | 14.53 | 14.35 | 14.43 | 4,448,558 | -0.26(-1.75%) |
Apr 21, 2021 | 14.44 | 14.68 | 14.39 | 14.68 | 4,243,786 | -0.10(-0.71%) |
Apr 20, 2021 | 15.00 | 15.00 | 14.70 | 14.79 | 2,474,916 | -0.35(-2.32%) |
Apr 19, 2021 | 15.23 | 15.28 | 15.12 | 15.14 | 3,212,878 | -0.16(-1.05%) |
Apr 16, 2021 | 15.16 | 15.35 | 15.14 | 15.30 | 2,297,948 | +0.24(+1.58%) |
Apr 15, 2021 | 15.11 | 15.11 | 14.96 | 15.06 | 2,545,607 | +0.07(+0.44%) |
Apr 14, 2021 | 14.91 | 15.11 | 14.89 | 15.00 | 1,524,050 | +0.14(+0.96%) |
Apr 13, 2021 | 14.88 | 14.88 | 14.74 | 14.86 | 2,251,376 | -0.33(-2.16%) |
Apr 12, 2021 | 15.11 | 15.21 | 15.08 | 15.18 | 2,357,101 | -0.03(-0.19%) |
Apr 09, 2021 | 15.10 | 15.21 | 15.09 | 15.21 | 1,383,309 | +0.01(+0.06%) |
Apr 08, 2021 | 15.06 | 15.24 | 14.99 | 15.20 | 1,870,751 | -0.03(-0.19%) |
Apr 07, 2021 | 15.13 | 15.23 | 15.07 | 15.23 | 2,751,374 | -0.01(-0.06%) |
Apr 06, 2021 | 15.13 | 15.25 | 15.11 | 15.24 | 3,452,185 | +0.21(+1.37%) |
Apr 05, 2021 | 15.01 | 15.12 | 14.99 | 15.03 | 1,854,681 | +0.15(+1.01%) |
Apr 01, 2021 | 14.77 | 14.93 | 14.73 | 14.88 | 3,653,432 | +0.30(+2.06%) |
Mar 31, 2021 | 14.63 | 14.69 | 14.55 | 14.58 | 2,977,633 | -0.07(-0.45%) |
Mar 30, 2021 | 14.58 | 14.69 | 14.56 | 14.65 | 2,642,076 | +0.01(+0.06%) |
Mar 29, 2021 | 14.56 | 14.71 | 14.49 | 14.64 | 3,774,187 | -0.42(-2.81%) |
Mar 26, 2021 | 15.10 | 15.20 | 15.01 | 15.06 | 3,864,725 | -0.02(-0.12%) |
Mar 25, 2021 | 14.86 | 15.13 | 14.76 | 15.08 | 3,170,629 | +0.26(+1.77%) |
Mar 24, 2021 | 14.79 | 15.00 | 14.78 | 14.82 | 2,425,205 | +0.07(+0.45%) |
Mar 23, 2021 | 14.96 | 15.00 | 14.72 | 14.75 | 3,580,755 | -0.37(-2.42%) |
Mar 22, 2021 | 14.99 | 15.15 | 14.91 | 15.12 | 4,928,736 | +0.07(+0.44%) |
Mar 19, 2021 | 14.93 | 15.07 | 14.79 | 15.05 | 5,221,836 | +0.01(+0.06%) |
Mar 18, 2021 | 15.05 | 15.31 | 15.00 | 15.04 | 4,864,799 | +0.25(+1.71%) |
Mar 17, 2021 | 14.56 | 14.80 | 14.54 | 14.79 | 3,110,080 | +0.23(+1.55%) |
Mar 16, 2021 | 14.64 | 14.64 | 14.44 | 14.56 | 2,426,148 | +0.10(+0.71%) |
Mar 15, 2021 | 14.43 | 14.47 | 14.25 | 14.46 | 3,056,993 | -0.05(-0.32%) |
Mar 12, 2021 | 14.54 | 14.67 | 14.48 | 14.51 | 2,691,218 | +0.02(+0.13%) |
Mar 11, 2021 | 14.46 | 14.54 | 14.39 | 14.49 | 4,187,400 | -0.22(-1.47%) |
Mar 10, 2021 | 14.70 | 14.77 | 14.54 | 14.70 | 2,425,590 | +0.07(+0.45%) |
Mar 09, 2021 | 14.60 | 14.76 | 14.49 | 14.64 | 5,376,295 | -0.08(-0.57%) |
Mar 08, 2021 | 14.81 | 14.87 | 14.71 | 14.72 | 4,413,054 | +0.05(+0.32%) |
Mar 05, 2021 | 14.68 | 14.71 | 14.41 | 14.68 | 4,138,320 | +0.22(+1.49%) |
Mar 04, 2021 | 14.69 | 14.76 | 14.27 | 14.46 | 5,141,027 | -0.37(-2.47%) |
Mar 03, 2021 | 14.75 | 15.00 | 14.73 | 14.83 | 4,305,665 | -0.18(-1.19%) |
Mar 02, 2021 | 14.96 | 15.05 | 14.92 | 15.00 | 3,348,210 | +0.16(+1.08%) |
Mar 01, 2021 | 14.75 | 14.89 | 14.75 | 14.85 | 2,376,743 | +0.27(+1.87%) |
Feb 26, 2021 | 14.77 | 14.77 | 14.55 | 14.57 | 3,301,135 | -0.26(-1.77%) |
Feb 25, 2021 | 15.11 | 15.21 | 14.79 | 14.84 | 3,220,224 | -0.15(-1.00%) |
Feb 24, 2021 | 14.80 | 15.03 | 14.78 | 14.99 | 2,041,334 | +0.33(+2.24%) |
Feb 23, 2021 | 14.65 | 14.73 | 14.46 | 14.66 | 2,581,451 | -0.11(-0.76%) |
Feb 22, 2021 | 14.58 | 14.88 | 14.55 | 14.77 | 2,193,574 | +0.20(+1.35%) |
Feb 19, 2021 | 14.62 | 14.68 | 14.55 | 14.57 | 1,904,726 | +0.14(+0.98%) |
Feb 18, 2021 | 14.54 | 14.57 | 14.33 | 14.43 | 1,873,399 | -0.23(-1.60%) |
Feb 17, 2021 | 14.72 | 14.73 | 14.54 | 14.67 | 2,550,896 | -0.23(-1.51%) |
Feb 16, 2021 | 14.72 | 14.94 | 14.72 | 14.89 | 2,531,995 | +0.43(+2.99%) |
Feb 12, 2021 | 14.36 | 14.48 | 14.35 | 14.46 | 1,362,648 | +0.09(+0.65%) |
Feb 11, 2021 | 14.40 | 14.42 | 14.26 | 14.37 | 1,820,366 | -0.12(-0.84%) |
Feb 10, 2021 | 14.56 | 14.58 | 14.38 | 14.49 | 3,443,649 | +0.08(+0.59%) |
Feb 09, 2021 | 14.38 | 14.43 | 14.30 | 14.40 | 3,344,771 | +0.00(+0.00%) |
Feb 08, 2021 | 14.17 | 14.54 | 14.16 | 14.40 | 7,655,255 | +0.38(+2.75%) |
Feb 05, 2021 | 14.11 | 14.11 | 13.96 | 14.02 | 2,982,278 | -0.04(-0.27%) |
Feb 04, 2021 | 13.93 | 14.10 | 13.93 | 14.06 | 2,717,696 | +0.04(+0.27%) |
Feb 03, 2021 | 13.90 | 14.06 | 13.90 | 14.02 | 2,149,814 | +0.08(+0.61%) |
Feb 02, 2021 | 13.84 | 13.94 | 13.81 | 13.93 | 2,273,115 | +0.19(+1.37%) |