Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 16.88 | 18.30 | 16.73 | 17.95 | 297,900 | +0.91(+5.34%) |
Apr 29, 2021 | 16.17 | 17.54 | 16.06 | 17.04 | 1,163,219 | +1.06(+6.63%) |
Apr 28, 2021 | 15.46 | 16.49 | 15.37 | 15.98 | 540,615 | +0.61(+3.97%) |
Apr 27, 2021 | 15.10 | 15.65 | 15.00 | 15.37 | 1,783,636 | +0.32(+2.13%) |
Apr 26, 2021 | 14.79 | 15.44 | 14.62 | 15.05 | 1,698,708 | +0.30(+2.03%) |
Apr 23, 2021 | 15.22 | 15.22 | 14.63 | 14.75 | 390,900 | -0.36(-2.38%) |
Apr 22, 2021 | 15.00 | 15.37 | 14.73 | 15.11 | 444,513 | +0.22(+1.48%) |
Apr 21, 2021 | 14.60 | 15.12 | 14.41 | 14.89 | 98,398 | +0.22(+1.50%) |
Apr 20, 2021 | 15.28 | 15.49 | 14.62 | 14.67 | 85,498 | -0.67(-4.37%) |
Apr 19, 2021 | 15.06 | 15.91 | 15.06 | 15.34 | 92,052 | -0.56(-3.52%) |
Apr 16, 2021 | 15.45 | 15.93 | 15.26 | 15.90 | 112,800 | +0.66(+4.33%) |
Apr 15, 2021 | 13.82 | 15.43 | 13.82 | 15.24 | 215,841 | +1.44(+10.43%) |
Apr 14, 2021 | 13.90 | 14.10 | 13.76 | 13.80 | 132,138 | -0.11(-0.79%) |
Apr 13, 2021 | 13.56 | 14.27 | 13.56 | 13.91 | 144,249 | +0.31(+2.28%) |
Apr 12, 2021 | 14.70 | 14.86 | 13.55 | 13.60 | 72,144 | -1.22(-8.23%) |
Apr 09, 2021 | 14.58 | 15.07 | 14.08 | 14.82 | 109,200 | +0.44(+3.06%) |
Apr 08, 2021 | 14.80 | 15.64 | 14.20 | 14.38 | 150,711 | -0.37(-2.51%) |
Apr 07, 2021 | 14.51 | 15.22 | 14.34 | 14.75 | 113,683 | -0.08(-0.54%) |
Apr 06, 2021 | 15.35 | 15.58 | 14.74 | 14.83 | 82,446 | -0.44(-2.88%) |
Apr 05, 2021 | 15.81 | 16.05 | 15.14 | 15.27 | 69,101 | -0.23(-1.48%) |
Apr 01, 2021 | 15.63 | 16.19 | 15.36 | 15.50 | 73,100 | -0.04(-0.26%) |
Mar 31, 2021 | 15.24 | 16.15 | 15.23 | 15.54 | 304,099 | -1.20(-7.17%) |
Mar 30, 2021 | 15.65 | 18.16 | 15.09 | 16.74 | 609,156 | +1.09(+6.96%) |
Mar 29, 2021 | 16.40 | 17.14 | 15.65 | 15.65 | 85,446 | -1.08(-6.46%) |
Mar 26, 2021 | 17.45 | 17.47 | 16.04 | 16.73 | 76,300 | -0.57(-3.29%) |
Mar 25, 2021 | 17.72 | 18.15 | 16.66 | 17.30 | 128,227 | -0.74(-4.10%) |
Mar 24, 2021 | 18.70 | 19.47 | 17.77 | 18.04 | 178,612 | -0.62(-3.32%) |
Mar 23, 2021 | 19.11 | 19.11 | 17.74 | 18.66 | 111,902 | -0.45(-2.35%) |
Mar 22, 2021 | 19.04 | 19.18 | 18.52 | 19.11 | 162,652 | +0.78(+4.26%) |
Mar 19, 2021 | 17.48 | 18.50 | 17.11 | 18.33 | 225,500 | +0.86(+4.92%) |
Mar 18, 2021 | 17.53 | 18.01 | 17.20 | 17.47 | 96,275 | -0.36(-2.02%) |
Mar 17, 2021 | 17.35 | 17.92 | 17.11 | 17.83 | 73,895 | +0.55(+3.18%) |
Mar 16, 2021 | 18.63 | 18.63 | 17.25 | 17.28 | 82,181 | -1.34(-7.20%) |
Mar 15, 2021 | 18.54 | 19.00 | 18.29 | 18.62 | 104,744 | -0.08(-0.43%) |
Mar 12, 2021 | 18.14 | 19.77 | 17.90 | 18.70 | 182,300 | +0.58(+3.20%) |
Mar 11, 2021 | 17.89 | 18.25 | 17.35 | 18.12 | 90,787 | +0.15(+0.83%) |
Mar 10, 2021 | 17.74 | 18.10 | 17.27 | 17.97 | 109,341 | +0.70(+4.05%) |
Mar 09, 2021 | 17.21 | 17.70 | 17.09 | 17.27 | 61,339 | +0.17(+0.99%) |
Mar 08, 2021 | 17.31 | 17.54 | 17.00 | 17.10 | 116,898 | -0.21(-1.21%) |
Mar 05, 2021 | 16.79 | 17.36 | 16.54 | 17.31 | 227,300 | +0.31(+1.82%) |
Mar 04, 2021 | 17.29 | 17.48 | 16.50 | 17.00 | 177,481 | -0.33(-1.90%) |
Mar 03, 2021 | 17.34 | 17.62 | 16.71 | 17.33 | 111,627 | -0.03(-0.17%) |
Mar 02, 2021 | 16.92 | 17.64 | 16.62 | 17.36 | 104,078 | +0.13(+0.75%) |
Mar 01, 2021 | 16.75 | 17.64 | 16.51 | 17.23 | 144,513 | +0.69(+4.17%) |
Feb 26, 2021 | 16.34 | 16.83 | 16.16 | 16.54 | 117,200 | +0.28(+1.72%) |
Feb 25, 2021 | 16.32 | 16.85 | 16.25 | 16.26 | 126,347 | -0.23(-1.39%) |
Feb 24, 2021 | 15.40 | 16.50 | 15.22 | 16.49 | 86,693 | +1.08(+7.01%) |
Feb 23, 2021 | 15.45 | 15.70 | 14.81 | 15.41 | 111,226 | -0.59(-3.69%) |
Feb 22, 2021 | 15.35 | 16.08 | 15.20 | 16.00 | 93,000 | +0.49(+3.16%) |
Feb 19, 2021 | 15.30 | 16.12 | 15.24 | 15.51 | 60,400 | +0.27(+1.77%) |
Feb 18, 2021 | 16.03 | 16.03 | 15.07 | 15.24 | 82,700 | -0.94(-5.81%) |
Feb 17, 2021 | 15.38 | 16.39 | 15.36 | 16.18 | 91,204 | +0.82(+5.34%) |
Feb 16, 2021 | 14.79 | 15.53 | 14.65 | 15.36 | 123,217 | +0.52(+3.50%) |
Feb 12, 2021 | 14.73 | 14.87 | 14.11 | 14.84 | 56,900 | +0.02(+0.13%) |
Feb 11, 2021 | 15.30 | 15.33 | 14.67 | 14.82 | 52,010 | -0.32(-2.11%) |
Feb 10, 2021 | 15.51 | 15.57 | 14.85 | 15.14 | 59,695 | -0.27(-1.75%) |
Feb 09, 2021 | 16.07 | 16.07 | 15.21 | 15.41 | 56,392 | -0.63(-3.93%) |
Feb 08, 2021 | 16.27 | 16.50 | 15.79 | 16.04 | 64,572 | -0.11(-0.68%) |
Feb 05, 2021 | 16.02 | 16.57 | 15.74 | 16.15 | 109,200 | -0.10(-0.62%) |
Feb 04, 2021 | 16.05 | 16.40 | 15.43 | 16.25 | 106,928 | +0.50(+3.17%) |
Feb 03, 2021 | 16.12 | 16.21 | 15.32 | 15.75 | 91,675 | -0.35(-2.17%) |
Feb 02, 2021 | 16.75 | 16.78 | 15.25 | 16.10 | 190,441 | +0.75(+4.89%) |
Feb 01, 2021 | 14.36 | 15.46 | 14.17 | 15.35 | 145,326 | +1.18(+8.33%) |
Jan 29, 2021 | 14.34 | 14.67 | 14.05 | 14.17 | 75,300 | -0.12(-0.84%) |
Jan 28, 2021 | 14.75 | 14.94 | 14.11 | 14.29 | 93,747 | -0.54(-3.64%) |
Jan 27, 2021 | 15.07 | 15.15 | 14.39 | 14.83 | 126,951 | -0.48(-3.14%) |
Jan 26, 2021 | 16.17 | 16.40 | 15.24 | 15.31 | 107,568 | -0.79(-4.91%) |
Jan 25, 2021 | 14.96 | 16.24 | 14.84 | 16.10 | 160,660 | +1.07(+7.12%) |
Jan 22, 2021 | 14.91 | 15.15 | 14.13 | 15.03 | 108,300 | +0.13(+0.87%) |
Jan 21, 2021 | 14.71 | 15.12 | 14.07 | 14.90 | 106,452 | +0.19(+1.29%) |
Jan 20, 2021 | 15.15 | 15.46 | 14.50 | 14.71 | 116,827 | -0.48(-3.16%) |
Jan 19, 2021 | 15.04 | 15.38 | 14.51 | 15.19 | 96,529 | -0.01(-0.07%) |
Jan 15, 2021 | 15.56 | 15.76 | 14.91 | 15.20 | 83,900 | -0.57(-3.61%) |
Jan 14, 2021 | 15.58 | 15.92 | 15.31 | 15.77 | 79,395 | +0.31(+2.01%) |
Jan 13, 2021 | 15.84 | 16.05 | 15.15 | 15.46 | 112,798 | -0.41(-2.58%) |
Jan 12, 2021 | 16.07 | 16.49 | 15.68 | 15.87 | 78,000 | -0.27(-1.67%) |
Jan 11, 2021 | 16.19 | 16.52 | 15.72 | 16.14 | 100,932 | -0.21(-1.28%) |
Jan 08, 2021 | 16.45 | 16.82 | 15.47 | 16.35 | 118,600 | +0.04(+0.25%) |
Jan 07, 2021 | 16.00 | 16.45 | 15.86 | 16.31 | 94,585 | +0.17(+1.05%) |
Jan 06, 2021 | 16.49 | 16.92 | 15.68 | 16.14 | 135,930 | +0.62(+3.99%) |
Jan 05, 2021 | 16.19 | 16.19 | 15.50 | 15.52 | 86,444 | -0.45(-2.82%) |
Jan 04, 2021 | 15.99 | 16.40 | 15.09 | 15.97 | 102,113 | +0.11(+0.69%) |
Dec 31, 2020 | 15.86 | 15.86 | 15.86 | 68,056 | -0.43(-2.64%) | |
Dec 30, 2020 | 15.96 | 16.57 | 15.72 | 16.29 | 68,056 | +0.32(+2.00%) |
Dec 29, 2020 | 16.08 | 16.34 | 15.35 | 15.97 | 94,598 | -0.17(-1.05%) |
Dec 28, 2020 | 16.79 | 16.79 | 15.94 | 16.14 | 95,416 | -0.34(-2.06%) |
Dec 24, 2020 | 16.69 | 16.86 | 16.32 | 16.48 | 57,900 | -0.30(-1.79%) |
Dec 23, 2020 | 18.01 | 18.01 | 16.38 | 16.78 | 95,505 | -0.97(-5.46%) |
Dec 22, 2020 | 17.09 | 18.26 | 17.00 | 17.75 | 289,798 | +0.66(+3.86%) |
Dec 21, 2020 | 18.29 | 18.56 | 16.29 | 17.09 | 289,462 | -1.97(-10.34%) |
Dec 18, 2020 | 21.39 | 21.47 | 18.50 | 19.06 | 1,688,600 | -1.85(-8.85%) |
Dec 17, 2020 | 19.30 | 21.68 | 19.30 | 20.91 | 608,516 | +1.71(+8.91%) |
Dec 16, 2020 | 17.09 | 19.81 | 16.86 | 19.20 | 368,182 | +2.19(+12.87%) |
Dec 15, 2020 | 16.14 | 17.28 | 15.79 | 17.01 | 270,312 | +0.61(+3.72%) |
Dec 14, 2020 | 13.76 | 17.44 | 13.65 | 16.40 | 518,955 | +3.08(+23.12%) |
Dec 11, 2020 | 13.74 | 13.91 | 13.12 | 13.32 | 120,200 | -0.33(-2.42%) |
Dec 10, 2020 | 13.22 | 13.85 | 13.01 | 13.65 | 74,003 | +0.51(+3.88%) |
Dec 09, 2020 | 13.49 | 13.49 | 12.82 | 13.14 | 82,778 | -0.19(-1.43%) |
Dec 08, 2020 | 13.72 | 13.94 | 13.07 | 13.33 | 91,846 | -0.24(-1.77%) |
Dec 07, 2020 | 14.85 | 14.88 | 13.48 | 13.57 | 79,958 | -1.11(-7.56%) |
Dec 04, 2020 | 13.65 | 15.02 | 13.64 | 14.68 | 172,900 | +1.04(+7.62%) |
Dec 03, 2020 | 13.49 | 13.75 | 13.22 | 13.64 | 111,512 | +0.22(+1.64%) |
Dec 02, 2020 | 13.65 | 13.87 | 12.99 | 13.42 | 77,911 | -0.22(-1.61%) |
Dec 01, 2020 | 14.19 | 14.19 | 13.55 | 13.64 | 90,786 | -0.34(-2.43%) |
Nov 30, 2020 | 14.07 | 14.15 | 13.50 | 13.98 | 184,132 | -0.02(-0.14%) |
Nov 27, 2020 | 13.68 | 14.14 | 13.68 | 14.00 | 79,500 | +0.31(+2.26%) |
Nov 25, 2020 | 13.57 | 14.15 | 13.41 | 13.69 | 101,900 | +0.21(+1.56%) |
Nov 24, 2020 | 14.03 | 14.03 | 13.17 | 13.48 | 102,544 | -0.15(-1.10%) |
Nov 23, 2020 | 14.18 | 14.43 | 13.55 | 13.63 | 81,079 | -0.35(-2.50%) |
Nov 20, 2020 | 13.29 | 14.25 | 13.26 | 13.98 | 57,700 | +0.43(+3.17%) |
Nov 19, 2020 | 13.63 | 13.93 | 13.30 | 13.55 | 60,023 | +0.03(+0.22%) |
Nov 18, 2020 | 14.06 | 14.39 | 13.51 | 13.52 | 70,229 | -0.46(-3.29%) |
Nov 17, 2020 | 14.43 | 14.43 | 13.54 | 13.98 | 92,139 | -0.40(-2.78%) |
Nov 16, 2020 | 15.76 | 15.76 | 14.05 | 14.38 | 117,574 | -0.05(-0.35%) |
Nov 13, 2020 | 14.62 | 14.82 | 14.20 | 14.43 | 85,200 | -0.13(-0.89%) |
Nov 12, 2020 | 13.91 | 14.81 | 13.61 | 14.56 | 61,755 | +0.67(+4.82%) |
Nov 11, 2020 | 13.82 | 14.07 | 13.54 | 13.89 | 111,958 | -0.08(-0.57%) |
Nov 10, 2020 | 14.47 | 14.55 | 13.63 | 13.97 | 88,449 | -0.22(-1.55%) |
Nov 09, 2020 | 15.04 | 15.51 | 14.10 | 14.19 | 121,251 | -0.08(-0.56%) |
Nov 06, 2020 | 14.85 | 14.93 | 13.51 | 14.27 | 100,000 | -0.62(-4.16%) |
Nov 05, 2020 | 14.55 | 15.20 | 14.53 | 14.89 | 69,430 | +0.10(+0.68%) |
Nov 04, 2020 | 13.61 | 15.24 | 13.61 | 14.79 | 90,706 | +0.85(+6.10%) |
Nov 03, 2020 | 13.47 | 14.27 | 12.50 | 13.94 | 165,630 | +0.56(+4.19%) |
Nov 02, 2020 | 13.34 | 13.45 | 12.44 | 13.38 | 147,164 | +1.03(+8.34%) |
Oct 30, 2020 | 11.88 | 12.38 | 10.95 | 12.35 | 132,000 | +0.45(+3.78%) |
Oct 29, 2020 | 12.98 | 13.28 | 11.62 | 11.90 | 658,350 | -1.07(-8.25%) |
Oct 28, 2020 | 14.08 | 14.40 | 12.90 | 12.97 | 234,755 | -1.48(-10.24%) |
Oct 27, 2020 | 14.91 | 15.00 | 14.21 | 14.45 | 64,420 | -0.45(-3.02%) |
Oct 26, 2020 | 15.72 | 15.72 | 14.53 | 14.90 | 62,247 | -0.49(-3.18%) |
Oct 23, 2020 | 15.55 | 15.66 | 15.00 | 15.39 | 46,400 | -0.04(-0.26%) |
Oct 22, 2020 | 15.74 | 16.08 | 14.93 | 15.43 | 57,305 | -0.21(-1.34%) |
Oct 21, 2020 | 16.66 | 16.78 | 15.52 | 15.64 | 66,892 | -1.08(-6.46%) |
Oct 20, 2020 | 17.69 | 17.91 | 16.38 | 16.72 | 186,112 | +0.57(+3.53%) |
Oct 19, 2020 | 16.53 | 17.32 | 16.00 | 16.15 | 126,297 | -0.58(-3.47%) |
Oct 16, 2020 | 16.00 | 17.10 | 15.99 | 16.73 | 78,300 | +0.75(+4.69%) |
Oct 15, 2020 | 16.14 | 16.68 | 14.78 | 15.98 | 125,699 | -1.30(-7.52%) |
Oct 14, 2020 | 17.70 | 19.00 | 17.20 | 17.28 | 421,265 | -0.32(-1.82%) |
Oct 13, 2020 | 16.61 | 17.83 | 16.27 | 17.60 | 143,551 | +0.88(+5.26%) |
Oct 12, 2020 | 15.94 | 16.79 | 15.85 | 16.72 | 76,682 | +0.39(+2.39%) |
Oct 09, 2020 | 16.70 | 16.70 | 15.70 | 16.33 | 82,900 | -0.37(-2.22%) |
Oct 08, 2020 | 16.98 | 16.98 | 15.85 | 16.70 | 68,820 | -0.09(-0.54%) |
Oct 07, 2020 | 14.95 | 16.98 | 14.93 | 16.79 | 112,729 | +2.02(+13.68%) |