Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 15.04 | 15.13 | 14.82 | 14.96 | 3,538,400 | -0.64(-4.10%) |
Apr 29, 2021 | 15.77 | 15.83 | 15.36 | 15.60 | 4,200,456 | +0.42(+2.75%) |
Apr 28, 2021 | 15.12 | 15.43 | 15.06 | 15.18 | 5,022,540 | +0.26(+1.76%) |
Apr 27, 2021 | 14.69 | 14.97 | 14.55 | 14.91 | 3,212,848 | +0.50(+3.45%) |
Apr 26, 2021 | 14.10 | 14.55 | 14.07 | 14.42 | 3,061,412 | -0.09(-0.60%) |
Apr 23, 2021 | 14.14 | 14.59 | 14.11 | 14.51 | 2,035,200 | +0.25(+1.75%) |
Apr 22, 2021 | 14.38 | 14.38 | 13.96 | 14.26 | 3,423,828 | +0.23(+1.60%) |
Apr 21, 2021 | 13.98 | 14.47 | 13.96 | 14.03 | 4,826,584 | -0.53(-3.64%) |
Apr 20, 2021 | 14.99 | 15.03 | 14.15 | 14.56 | 3,719,436 | -0.41(-2.72%) |
Apr 19, 2021 | 14.96 | 15.12 | 14.84 | 14.97 | 2,849,348 | +0.06(+0.40%) |
Apr 16, 2021 | 15.06 | 15.07 | 14.81 | 14.91 | 2,992,400 | -0.08(-0.55%) |
Apr 15, 2021 | 14.91 | 15.11 | 14.78 | 14.99 | 4,200,292 | +0.08(+0.50%) |
Apr 14, 2021 | 14.43 | 15.11 | 14.33 | 14.91 | 6,653,164 | +0.96(+6.92%) |
Apr 13, 2021 | 13.88 | 13.99 | 13.81 | 13.95 | 3,486,168 | +0.34(+2.48%) |
Apr 12, 2021 | 13.81 | 13.97 | 13.51 | 13.61 | 3,869,024 | +0.19(+1.43%) |
Apr 09, 2021 | 13.36 | 13.52 | 13.30 | 13.42 | 2,020,400 | -0.05(-0.41%) |
Apr 08, 2021 | 13.40 | 13.57 | 13.17 | 13.47 | 3,852,128 | -0.12(-0.92%) |
Apr 07, 2021 | 13.42 | 13.72 | 13.04 | 13.60 | 5,062,988 | +0.07(+0.55%) |
Apr 06, 2021 | 13.73 | 14.08 | 13.45 | 13.53 | 7,055,256 | +0.29(+2.21%) |
Apr 05, 2021 | 13.77 | 13.82 | 12.72 | 13.23 | 8,508,752 | -0.90(-6.40%) |
Apr 01, 2021 | 13.84 | 14.31 | 13.20 | 14.14 | 7,729,600 | +0.92(+7.00%) |
Mar 31, 2021 | 13.48 | 13.93 | 13.03 | 13.21 | 6,706,404 | -0.38(-2.76%) |
Mar 30, 2021 | 13.57 | 13.87 | 13.49 | 13.59 | 4,055,104 | -0.45(-3.21%) |
Mar 29, 2021 | 13.68 | 14.06 | 13.47 | 14.04 | 4,763,380 | +0.16(+1.19%) |
Mar 26, 2021 | 13.75 | 14.04 | 13.66 | 13.87 | 5,810,000 | +0.98(+7.60%) |
Mar 25, 2021 | 13.27 | 13.35 | 12.55 | 12.89 | 8,448,496 | -0.97(-6.98%) |
Mar 24, 2021 | 13.46 | 14.07 | 13.38 | 13.86 | 7,346,112 | +1.13(+8.90%) |
Mar 23, 2021 | 13.19 | 13.59 | 12.62 | 12.73 | 9,934,828 | -1.32(-9.36%) |
Mar 22, 2021 | 14.20 | 14.33 | 13.96 | 14.04 | 3,541,992 | -0.04(-0.27%) |
Mar 19, 2021 | 13.54 | 14.21 | 13.22 | 14.08 | 6,679,600 | +0.76(+5.67%) |
Mar 18, 2021 | 14.95 | 14.99 | 12.83 | 13.32 | 15,872,560 | -2.09(-13.56%) |
Mar 17, 2021 | 15.33 | 15.50 | 15.07 | 15.41 | 3,259,468 | +0.02(+0.11%) |
Mar 16, 2021 | 15.20 | 15.54 | 15.04 | 15.40 | 3,663,116 | -0.22(-1.39%) |
Mar 15, 2021 | 15.41 | 15.67 | 15.11 | 15.62 | 5,385,664 | -0.05(-0.35%) |
Mar 12, 2021 | 15.66 | 15.84 | 15.57 | 15.67 | 3,680,000 | -0.14(-0.87%) |
Mar 11, 2021 | 15.41 | 15.84 | 15.29 | 15.81 | 5,158,096 | +0.54(+3.55%) |
Mar 10, 2021 | 14.90 | 15.31 | 14.71 | 15.27 | 5,018,664 | +0.37(+2.47%) |
Mar 09, 2021 | 15.32 | 15.37 | 14.87 | 14.90 | 6,228,348 | -0.23(-1.55%) |
Mar 08, 2021 | 15.47 | 15.57 | 15.05 | 15.13 | 7,841,660 | -0.55(-3.51%) |
Mar 05, 2021 | 15.42 | 15.70 | 15.32 | 15.68 | 7,110,800 | +0.88(+5.96%) |
Mar 04, 2021 | 14.11 | 15.04 | 13.88 | 14.80 | 10,877,792 | +1.13(+8.25%) |
Mar 03, 2021 | 13.56 | 14.01 | 13.33 | 13.67 | 5,491,908 | +0.63(+4.87%) |
Mar 02, 2021 | 13.61 | 13.68 | 13.03 | 13.04 | 5,329,740 | -0.32(-2.38%) |
Mar 01, 2021 | 13.84 | 14.03 | 13.17 | 13.36 | 6,588,664 | -0.48(-3.45%) |
Feb 26, 2021 | 14.39 | 14.40 | 13.70 | 13.83 | 5,798,400 | -0.80(-5.45%) |
Feb 25, 2021 | 14.54 | 14.83 | 14.44 | 14.63 | 7,209,704 | -0.03(-0.22%) |
Feb 24, 2021 | 14.25 | 14.70 | 14.18 | 14.66 | 8,428,536 | +0.58(+4.16%) |
Feb 23, 2021 | 13.75 | 14.14 | 13.47 | 14.08 | 9,434,272 | +0.26(+1.84%) |
Feb 22, 2021 | 13.38 | 13.91 | 13.38 | 13.82 | 8,780,220 | +1.01(+7.90%) |
Feb 19, 2021 | 13.19 | 13.34 | 12.72 | 12.81 | 7,027,200 | -0.37(-2.77%) |
Feb 18, 2021 | 13.71 | 13.73 | 13.07 | 13.18 | 8,184,256 | -0.41(-3.02%) |
Feb 17, 2021 | 13.18 | 13.61 | 13.09 | 13.59 | 8,355,340 | +0.29(+2.14%) |
Feb 16, 2021 | 13.13 | 13.31 | 13.04 | 13.30 | 8,092,008 | +0.34(+2.62%) |
Feb 12, 2021 | 12.40 | 13.04 | 12.38 | 12.96 | 10,650,800 | +0.60(+4.88%) |
Feb 11, 2021 | 12.60 | 12.62 | 12.31 | 12.36 | 7,517,344 | -0.19(-1.49%) |
Feb 10, 2021 | 12.54 | 12.67 | 12.39 | 12.54 | 10,044,412 | +0.06(+0.50%) |
Feb 09, 2021 | 12.21 | 12.51 | 12.10 | 12.48 | 9,050,864 | +0.14(+1.18%) |
Feb 08, 2021 | 12.05 | 12.36 | 12.05 | 12.34 | 7,040,304 | +0.46(+3.83%) |
Feb 05, 2021 | 11.97 | 12.00 | 11.74 | 11.88 | 7,991,200 | +0.23(+1.97%) |
Feb 04, 2021 | 11.55 | 11.73 | 11.30 | 11.65 | 7,908,560 | +0.21(+1.84%) |
Feb 03, 2021 | 11.29 | 11.62 | 11.29 | 11.44 | 10,828,820 | +0.37(+3.29%) |
Feb 02, 2021 | 11.20 | 11.20 | 11.02 | 11.08 | 7,301,444 | +0.41(+3.82%) |