Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 11.11 | 11.50 | 10.90 | 11.28 | 40,700 | +0.21(+1.90%) |
Apr 29, 2021 | 10.90 | 11.07 | 10.90 | 11.07 | 49,555 | +0.09(+0.82%) |
Apr 28, 2021 | 10.88 | 11.00 | 10.85 | 10.98 | 81,540 | +0.11(+1.01%) |
Apr 27, 2021 | 11.14 | 11.14 | 10.86 | 10.87 | 151,777 | -0.18(-1.63%) |
Apr 26, 2021 | 10.98 | 11.19 | 10.97 | 11.05 | 139,115 | -0.01(-0.09%) |
Apr 23, 2021 | 10.97 | 11.10 | 10.96 | 11.06 | 65,500 | +0.06(+0.55%) |
Apr 22, 2021 | 11.12 | 11.12 | 11.00 | 11.00 | 25,421 | -0.10(-0.90%) |
Apr 21, 2021 | 10.98 | 11.19 | 10.98 | 11.10 | 34,280 | -0.01(-0.09%) |
Apr 20, 2021 | 10.97 | 11.12 | 10.82 | 11.11 | 75,096 | +0.19(+1.74%) |
Apr 19, 2021 | 10.99 | 11.08 | 10.84 | 10.92 | 32,634 | -0.15(-1.36%) |
Apr 16, 2021 | 11.10 | 11.28 | 11.02 | 11.07 | 25,600 | -0.15(-1.34%) |
Apr 15, 2021 | 11.49 | 11.49 | 11.14 | 11.22 | 27,181 | -0.07(-0.62%) |
Apr 14, 2021 | 11.29 | 11.35 | 11.13 | 11.29 | 33,733 | +0.01(+0.09%) |
Apr 13, 2021 | 11.10 | 11.34 | 11.10 | 11.28 | 41,913 | +0.21(+1.90%) |
Apr 12, 2021 | 11.44 | 11.73 | 10.93 | 11.07 | 200,336 | -0.47(-4.07%) |
Apr 09, 2021 | 11.85 | 11.91 | 11.48 | 11.54 | 22,200 | -0.31(-2.62%) |
Apr 08, 2021 | 11.63 | 12.06 | 11.46 | 11.85 | 17,840 | +0.28(+2.42%) |
Apr 07, 2021 | 11.71 | 11.89 | 11.57 | 11.57 | 52,647 | -0.33(-2.77%) |
Apr 06, 2021 | 11.50 | 12.25 | 11.45 | 11.90 | 49,568 | +0.37(+3.21%) |
Apr 05, 2021 | 11.14 | 11.60 | 11.14 | 11.53 | 135,551 | +0.39(+3.50%) |
Apr 01, 2021 | 11.08 | 11.22 | 10.98 | 11.14 | 206,700 | +0.14(+1.27%) |
Mar 31, 2021 | 11.01 | 11.20 | 10.95 | 11.00 | 343,860 | -0.04(-0.36%) |
Mar 30, 2021 | 10.86 | 11.17 | 10.85 | 11.04 | 204,960 | +0.10(+0.91%) |
Mar 29, 2021 | 10.80 | 10.94 | 10.68 | 10.94 | 263,323 | -0.01(-0.09%) |
Mar 26, 2021 | 10.91 | 11.20 | 10.83 | 10.95 | 443,600 | -0.07(-0.64%) |
Mar 25, 2021 | 11.10 | 11.15 | 10.82 | 11.02 | 744,363 | -0.37(-3.25%) |
Mar 24, 2021 | 11.78 | 11.79 | 11.18 | 11.39 | 572,388 | -0.51(-4.29%) |
Mar 23, 2021 | 12.08 | 12.13 | 11.82 | 11.90 | 141,374 | -0.42(-3.41%) |
Mar 22, 2021 | 12.23 | 12.40 | 12.13 | 12.32 | 15,101 | +0.07(+0.57%) |
Mar 19, 2021 | 12.50 | 12.53 | 12.25 | 12.25 | 31,700 | -0.35(-2.78%) |
Mar 18, 2021 | 12.71 | 12.92 | 12.53 | 12.60 | 15,110 | -0.14(-1.10%) |
Mar 17, 2021 | 12.50 | 12.75 | 12.00 | 12.74 | 85,399 | +0.16(+1.27%) |
Mar 16, 2021 | 12.53 | 12.96 | 12.43 | 12.58 | 54,935 | -0.02(-0.16%) |
Mar 15, 2021 | 13.64 | 13.77 | 12.52 | 12.60 | 69,694 | -0.50(-3.82%) |
Mar 12, 2021 | 12.33 | 13.50 | 12.14 | 13.10 | 70,400 | +0.72(+5.82%) |
Mar 11, 2021 | 12.31 | 12.54 | 12.00 | 12.38 | 89,951 | +0.13(+1.06%) |
Mar 10, 2021 | 12.01 | 12.50 | 11.82 | 12.25 | 79,149 | +0.25(+2.08%) |
Mar 09, 2021 | 11.78 | 12.00 | 11.51 | 12.00 | 100,040 | +0.50(+4.35%) |
Mar 08, 2021 | 11.75 | 11.95 | 11.50 | 11.50 | 88,194 | -0.25(-2.13%) |
Mar 05, 2021 | 12.40 | 12.41 | 11.27 | 11.75 | 565,900 | -0.75(-6.00%) |
Mar 04, 2021 | 13.07 | 13.07 | 12.35 | 12.50 | 390,947 | -0.57(-4.36%) |
Mar 03, 2021 | 13.20 | 13.20 | 12.78 | 13.07 | 265,507 | -0.23(-1.73%) |
Mar 02, 2021 | 13.85 | 13.99 | 13.27 | 13.30 | 214,102 | -0.67(-4.80%) |
Mar 01, 2021 | 14.46 | 14.73 | 13.92 | 13.97 | 133,582 | +0.15(+1.09%) |
Feb 26, 2021 | 13.85 | 13.92 | 13.01 | 13.82 | 206,200 | -0.16(-1.14%) |
Feb 25, 2021 | 13.90 | 13.99 | 13.47 | 13.98 | 282,089 | +0.04(+0.29%) |
Feb 24, 2021 | 13.79 | 14.19 | 13.79 | 13.94 | 90,628 | +0.10(+0.72%) |
Feb 23, 2021 | 14.25 | 14.63 | 13.75 | 13.84 | 241,666 | -0.83(-5.66%) |
Feb 22, 2021 | 14.82 | 15.08 | 14.57 | 14.67 | 82,360 | -0.14(-0.95%) |
Feb 19, 2021 | 15.01 | 15.05 | 14.71 | 14.81 | 64,600 | -0.12(-0.80%) |
Feb 18, 2021 | 15.00 | 15.08 | 14.62 | 14.93 | 110,294 | -0.07(-0.47%) |
Feb 17, 2021 | 15.40 | 15.73 | 14.50 | 15.00 | 207,208 | -0.32(-2.09%) |
Feb 16, 2021 | 15.02 | 15.97 | 15.02 | 15.32 | 522,802 | +0.37(+2.47%) |
Feb 12, 2021 | 14.48 | 15.02 | 14.48 | 14.95 | 200,600 | +0.63(+4.40%) |
Feb 11, 2021 | 13.99 | 14.55 | 13.99 | 14.32 | 293,510 | +0.57(+4.15%) |
Feb 10, 2021 | 14.25 | 16.36 | 13.56 | 13.75 | 844,242 | -0.50(-3.51%) |
Feb 09, 2021 | 14.59 | 14.65 | 14.02 | 14.25 | 217,493 | -0.20(-1.38%) |
Feb 08, 2021 | 14.63 | 14.85 | 14.01 | 14.45 | 333,120 | +0.35(+2.48%) |
Feb 05, 2021 | 14.34 | 14.79 | 14.00 | 14.10 | 63,700 | -0.27(-1.88%) |
Feb 04, 2021 | 14.75 | 15.27 | 14.00 | 14.37 | 149,817 | -0.43(-2.91%) |
Feb 03, 2021 | 14.17 | 14.80 | 14.10 | 14.80 | 155,397 | +0.80(+5.71%) |
Feb 02, 2021 | 14.38 | 14.99 | 13.51 | 14.00 | 104,985 | -0.13(-0.92%) |
Feb 01, 2021 | 13.23 | 14.15 | 13.23 | 14.13 | 274,241 | +0.75(+5.61%) |
Jan 29, 2021 | 13.53 | 13.94 | 13.02 | 13.38 | 175,200 | -0.46(-3.32%) |
Jan 28, 2021 | 14.00 | 14.15 | 13.10 | 13.84 | 103,067 | +0.29(+2.14%) |
Jan 27, 2021 | 14.35 | 14.50 | 13.51 | 13.55 | 158,414 | -0.90(-6.23%) |
Jan 26, 2021 | 14.67 | 15.00 | 13.86 | 14.45 | 59,453 | -0.40(-2.69%) |
Jan 25, 2021 | 15.00 | 15.30 | 14.44 | 14.85 | 303,633 | -0.15(-1.00%) |
Jan 22, 2021 | 14.60 | 15.81 | 14.60 | 15.00 | 168,500 | -0.09(-0.60%) |
Jan 21, 2021 | 14.90 | 15.09 | 14.30 | 15.09 | 116,586 | +0.24(+1.62%) |
Jan 20, 2021 | 14.89 | 14.90 | 14.50 | 14.85 | 128,796 | -0.13(-0.87%) |
Jan 19, 2021 | 15.23 | 15.60 | 14.57 | 14.98 | 118,147 | -0.35(-2.28%) |
Jan 15, 2021 | 15.36 | 15.81 | 14.50 | 15.33 | 251,900 | -0.28(-1.79%) |
Jan 14, 2021 | 15.25 | 16.20 | 15.06 | 15.61 | 357,803 | +0.19(+1.23%) |
Jan 13, 2021 | 14.01 | 15.43 | 14.00 | 15.42 | 600,755 | +0.92(+6.34%) |
Jan 12, 2021 | 14.37 | 15.04 | 13.55 | 14.50 | 1,795,846 | +1.87(+14.81%) |
Jan 11, 2021 | 13.40 | 13.64 | 12.44 | 12.63 | 993,822 | -0.37(-2.85%) |
Jan 08, 2021 | 13.99 | 13.99 | 13.00 | 13.00 | 136,600 | -0.25(-1.89%) |
Jan 07, 2021 | 13.15 | 13.64 | 13.15 | 13.25 | 348,478 | +0.01(+0.08%) |
Jan 06, 2021 | 13.85 | 13.85 | 13.16 | 13.24 | 92,833 | -0.20(-1.49%) |
Jan 05, 2021 | 13.26 | 13.90 | 12.91 | 13.44 | 71,796 | +0.41(+3.15%) |
Jan 04, 2021 | 13.10 | 14.06 | 13.00 | 13.03 | 141,236 | +0.04(+0.31%) |
Dec 31, 2020 | 12.99 | 12.99 | 12.99 | 133,832 | +0.10(+0.78%) | |
Dec 30, 2020 | 13.03 | 13.60 | 12.83 | 12.89 | 133,832 | -0.44(-3.30%) |
Dec 29, 2020 | 13.61 | 13.70 | 13.05 | 13.33 | 184,364 | -0.17(-1.26%) |
Dec 28, 2020 | 13.76 | 14.44 | 13.01 | 13.50 | 108,232 | +0.28(+2.12%) |
Dec 24, 2020 | 12.75 | 13.33 | 12.66 | 13.22 | 47,800 | +0.35(+2.72%) |
Dec 23, 2020 | 13.13 | 13.16 | 12.66 | 12.87 | 131,435 | -0.42(-3.16%) |
Dec 22, 2020 | 12.66 | 13.31 | 12.59 | 13.29 | 66,369 | +0.63(+4.98%) |
Dec 21, 2020 | 12.62 | 12.91 | 12.61 | 12.66 | 41,402 | +0.06(+0.48%) |
Dec 18, 2020 | 13.99 | 13.99 | 12.60 | 12.60 | 77,300 | -0.40(-3.08%) |
Dec 17, 2020 | 12.69 | 13.26 | 12.69 | 13.00 | 96,228 | +0.01(+0.08%) |
Dec 16, 2020 | 14.37 | 14.37 | 12.81 | 12.99 | 204,049 | -0.11(-0.84%) |
Dec 15, 2020 | 13.50 | 13.50 | 12.77 | 13.10 | 101,001 | -0.28(-2.09%) |
Dec 14, 2020 | 14.00 | 14.30 | 12.67 | 13.38 | 119,953 | +0.05(+0.38%) |
Dec 11, 2020 | 13.04 | 13.63 | 13.00 | 13.33 | 14,700 | +0.38(+2.93%) |
Dec 10, 2020 | 12.99 | 13.07 | 12.50 | 12.95 | 48,052 | +0.43(+3.43%) |
Dec 09, 2020 | 12.95 | 13.68 | 12.19 | 12.52 | 112,662 | +0.55(+4.59%) |
Dec 08, 2020 | 12.20 | 12.38 | 11.55 | 11.97 | 36,399 | -0.23(-1.89%) |
Dec 07, 2020 | 13.23 | 13.99 | 11.81 | 12.20 | 133,132 | -0.37(-2.94%) |
Dec 04, 2020 | 12.88 | 12.99 | 12.15 | 12.57 | 31,100 | +0.07(+0.56%) |
Dec 03, 2020 | 13.02 | 13.02 | 11.91 | 12.50 | 25,074 | +0.10(+0.81%) |
Dec 02, 2020 | 11.95 | 12.40 | 11.50 | 12.40 | 14,098 | +0.40(+3.33%) |
Dec 01, 2020 | 12.20 | 12.20 | 11.82 | 12.00 | 38,251 | +0.00(+0.00%) |
Nov 30, 2020 | 13.49 | 13.49 | 11.53 | 12.00 | 53,108 | -0.39(-3.15%) |
Nov 27, 2020 | 12.25 | 12.62 | 12.00 | 12.39 | 14,900 | +0.32(+2.65%) |
Nov 25, 2020 | 12.49 | 12.49 | 11.63 | 12.07 | 32,700 | +0.12(+1.00%) |
Nov 24, 2020 | 11.96 | 11.99 | 11.68 | 11.95 | 10,267 | +0.44(+3.82%) |
Nov 23, 2020 | 12.00 | 12.00 | 11.51 | 11.51 | 11,405 | -0.01(-0.09%) |
Nov 20, 2020 | 11.65 | 11.86 | 11.20 | 11.52 | 18,400 | -0.18(-1.54%) |
Nov 19, 2020 | 11.21 | 11.70 | 11.21 | 11.70 | 7,215 | +0.22(+1.92%) |
Nov 18, 2020 | 11.37 | 11.80 | 11.21 | 11.48 | 38,233 | +0.27(+2.41%) |
Nov 17, 2020 | 11.40 | 12.50 | 11.15 | 11.21 | 102,058 | -0.15(-1.32%) |
Nov 16, 2020 | 12.00 | 12.20 | 11.15 | 11.36 | 10,566 | +0.04(+0.35%) |
Nov 13, 2020 | 11.35 | 11.46 | 11.13 | 11.32 | 5,600 | -0.03(-0.26%) |
Nov 12, 2020 | 11.20 | 11.35 | 11.20 | 11.35 | 4,121 | +0.11(+0.98%) |
Nov 11, 2020 | 11.33 | 11.33 | 11.24 | 11.24 | 1,059 | -0.03(-0.27%) |
Nov 10, 2020 | 11.27 | 11.27 | 11.27 | 11.27 | 264 | +0.26(+2.36%) |
Nov 09, 2020 | 11.50 | 11.53 | 10.96 | 11.01 | 10,287 | -0.54(-4.68%) |
Nov 06, 2020 | 11.75 | 11.77 | 11.50 | 11.55 | 8,700 | +0.09(+0.79%) |
Nov 05, 2020 | 11.50 | 11.50 | 11.46 | 11.46 | 729 | -0.08(-0.69%) |
Nov 04, 2020 | 11.54 | 11.54 | 11.54 | 11.54 | 4 | +0.00(+0.00%) |
Nov 03, 2020 | 11.52 | 11.78 | 11.52 | 11.54 | 747 | +0.03(+0.26%) |