Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 14.34 | 14.46 | 14.17 | 14.21 | 2,692,985 | -0.52(-3.51%) |
Apr 29, 2021 | 14.92 | 14.94 | 14.48 | 14.73 | 2,407,398 | -0.24(-1.60%) |
Apr 28, 2021 | 14.83 | 15.03 | 14.83 | 14.97 | 1,799,489 | +0.08(+0.51%) |
Apr 27, 2021 | 14.82 | 14.92 | 14.79 | 14.89 | 1,347,182 | +0.04(+0.26%) |
Apr 26, 2021 | 14.78 | 14.94 | 14.77 | 14.85 | 1,546,380 | +0.08(+0.52%) |
Apr 23, 2021 | 14.43 | 14.81 | 14.38 | 14.78 | 2,092,258 | +0.49(+3.42%) |
Apr 22, 2021 | 14.48 | 14.51 | 14.26 | 14.29 | 2,187,886 | -0.28(-1.91%) |
Apr 21, 2021 | 14.14 | 14.57 | 14.03 | 14.57 | 3,061,176 | +0.30(+2.08%) |
Apr 20, 2021 | 14.80 | 14.81 | 14.21 | 14.27 | 3,113,475 | -0.46(-3.12%) |
Apr 19, 2021 | 14.59 | 14.76 | 14.57 | 14.73 | 4,245,830 | -0.46(-3.03%) |
Apr 16, 2021 | 15.09 | 15.23 | 15.03 | 15.19 | 1,650,339 | +0.27(+1.78%) |
Apr 15, 2021 | 14.94 | 14.95 | 14.72 | 14.92 | 1,853,547 | -0.05(-0.32%) |
Apr 14, 2021 | 14.83 | 15.13 | 14.82 | 14.97 | 1,962,020 | +0.05(+0.32%) |
Apr 13, 2021 | 14.92 | 14.97 | 14.76 | 14.92 | 3,029,298 | +0.16(+1.10%) |
Apr 12, 2021 | 14.82 | 14.87 | 14.66 | 14.76 | 2,263,299 | -0.10(-0.70%) |
Apr 09, 2021 | 14.79 | 14.87 | 14.66 | 14.87 | 2,034,535 | -0.19(-1.26%) |
Apr 08, 2021 | 14.99 | 15.07 | 14.81 | 15.06 | 3,098,695 | +0.10(+0.64%) |
Apr 07, 2021 | 14.97 | 15.09 | 14.95 | 14.96 | 1,828,673 | -0.11(-0.76%) |
Apr 06, 2021 | 15.22 | 15.35 | 15.06 | 15.07 | 2,477,497 | -0.18(-1.18%) |
Apr 05, 2021 | 15.12 | 15.26 | 15.08 | 15.26 | 1,610,716 | +0.30(+2.04%) |
Apr 01, 2021 | 14.89 | 14.98 | 14.76 | 14.95 | 1,481,373 | +0.08(+0.51%) |
Mar 31, 2021 | 15.05 | 15.10 | 14.69 | 14.87 | 2,015,283 | -0.14(-0.95%) |
Mar 30, 2021 | 14.76 | 15.06 | 14.76 | 15.02 | 2,806,685 | +0.52(+3.61%) |
Mar 29, 2021 | 14.56 | 14.76 | 14.42 | 14.49 | 3,894,255 | -0.28(-1.87%) |
Mar 26, 2021 | 14.67 | 14.86 | 14.53 | 14.77 | 2,322,525 | +0.08(+0.52%) |
Mar 25, 2021 | 14.43 | 14.73 | 14.25 | 14.69 | 2,910,760 | +0.26(+1.78%) |
Mar 24, 2021 | 14.51 | 14.73 | 14.43 | 14.44 | 2,417,959 | +0.31(+2.22%) |
Mar 23, 2021 | 14.49 | 14.59 | 14.08 | 14.12 | 2,963,113 | -0.67(-4.50%) |
Mar 22, 2021 | 14.96 | 14.97 | 14.79 | 14.79 | 2,070,548 | -0.13(-0.89%) |
Mar 19, 2021 | 14.83 | 15.04 | 14.65 | 14.92 | 2,516,515 | -0.04(-0.25%) |
Mar 18, 2021 | 14.79 | 15.24 | 14.75 | 14.96 | 3,500,015 | +0.16(+1.09%) |
Mar 17, 2021 | 14.52 | 14.81 | 14.48 | 14.80 | 2,726,325 | +0.36(+2.50%) |
Mar 16, 2021 | 14.53 | 14.57 | 14.42 | 14.44 | 2,573,710 | -0.24(-1.62%) |
Mar 15, 2021 | 14.63 | 14.68 | 14.43 | 14.68 | 2,912,684 | +0.09(+0.59%) |
Mar 12, 2021 | 14.57 | 14.64 | 14.50 | 14.59 | 2,917,534 | -0.19(-1.29%) |
Mar 11, 2021 | 14.75 | 14.82 | 14.66 | 14.78 | 2,407,832 | +0.00(+0.00%) |
Mar 10, 2021 | 14.71 | 14.83 | 14.62 | 14.78 | 2,808,980 | -0.01(-0.06%) |
Mar 09, 2021 | 14.88 | 14.99 | 14.78 | 14.79 | 3,977,338 | -0.15(-1.02%) |
Mar 08, 2021 | 14.60 | 15.09 | 14.52 | 14.94 | 5,025,602 | +0.61(+4.25%) |
Mar 05, 2021 | 14.27 | 14.40 | 13.83 | 14.33 | 3,794,330 | +0.22(+1.55%) |
Mar 04, 2021 | 14.28 | 14.45 | 13.94 | 14.11 | 5,839,252 | -0.12(-0.87%) |
Mar 03, 2021 | 14.37 | 14.43 | 14.19 | 14.24 | 3,528,732 | +0.05(+0.33%) |
Mar 02, 2021 | 14.34 | 14.42 | 14.16 | 14.19 | 3,314,070 | -0.12(-0.86%) |
Mar 01, 2021 | 14.22 | 14.38 | 14.16 | 14.31 | 4,110,088 | +0.20(+1.41%) |
Feb 26, 2021 | 14.29 | 14.29 | 14.03 | 14.11 | 2,418,626 | +0.10(+0.75%) |
Feb 25, 2021 | 14.40 | 14.44 | 13.96 | 14.01 | 2,144,548 | -0.49(-3.35%) |
Feb 24, 2021 | 14.41 | 14.58 | 14.35 | 14.49 | 2,113,400 | +0.04(+0.26%) |
Feb 23, 2021 | 14.36 | 14.48 | 14.04 | 14.46 | 2,204,955 | -0.03(-0.20%) |
Feb 22, 2021 | 14.17 | 14.68 | 14.13 | 14.48 | 3,967,761 | +0.10(+0.73%) |
Feb 19, 2021 | 14.10 | 14.45 | 14.07 | 14.38 | 5,094,751 | +0.79(+5.81%) |
Feb 18, 2021 | 13.75 | 13.76 | 13.45 | 13.59 | 1,884,930 | -0.16(-1.18%) |
Feb 17, 2021 | 13.88 | 13.89 | 13.63 | 13.75 | 1,475,816 | -0.17(-1.23%) |
Feb 16, 2021 | 14.06 | 14.25 | 13.91 | 13.92 | 3,068,156 | -0.14(-1.01%) |
Feb 12, 2021 | 13.82 | 14.10 | 13.80 | 14.07 | 1,646,028 | +0.16(+1.16%) |
Feb 11, 2021 | 13.87 | 13.94 | 13.71 | 13.90 | 1,768,389 | +0.16(+1.18%) |
Feb 10, 2021 | 13.76 | 13.85 | 13.60 | 13.74 | 3,153,324 | +0.07(+0.49%) |
Feb 09, 2021 | 13.55 | 13.80 | 13.54 | 13.68 | 4,233,274 | -0.01(-0.07%) |
Feb 08, 2021 | 13.66 | 13.74 | 13.60 | 13.69 | 2,603,034 | +0.21(+1.55%) |
Feb 05, 2021 | 13.68 | 13.72 | 13.42 | 13.48 | 4,041,523 | +0.00(+0.00%) |
Feb 04, 2021 | 13.55 | 13.63 | 13.44 | 13.48 | 3,105,477 | +0.28(+2.09%) |
Feb 03, 2021 | 13.34 | 13.46 | 13.11 | 13.20 | 3,768,646 | +0.11(+0.87%) |
Feb 02, 2021 | 12.88 | 13.12 | 12.82 | 13.09 | 2,916,782 | +0.61(+4.88%) |