Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 14.46 | 14.53 | 14.08 | 14.10 | 2,828,918 | -0.39(-2.72%) |
Apr 29, 2021 | 14.48 | 14.67 | 14.30 | 14.50 | 2,283,476 | -0.07(-0.46%) |
Apr 28, 2021 | 14.77 | 14.84 | 14.54 | 14.56 | 1,939,089 | -0.19(-1.31%) |
Apr 27, 2021 | 14.79 | 14.83 | 14.60 | 14.76 | 1,754,411 | +0.02(+0.13%) |
Apr 26, 2021 | 14.98 | 15.13 | 14.71 | 14.74 | 2,473,174 | -0.13(-0.84%) |
Apr 23, 2021 | 14.21 | 14.92 | 14.19 | 14.86 | 2,150,576 | +0.70(+4.93%) |
Apr 22, 2021 | 14.30 | 14.37 | 14.14 | 14.16 | 1,815,539 | -0.11(-0.78%) |
Apr 21, 2021 | 13.88 | 14.30 | 13.82 | 14.28 | 2,139,953 | +0.32(+2.28%) |
Apr 20, 2021 | 14.46 | 14.46 | 13.91 | 13.96 | 1,803,882 | -0.52(-3.59%) |
Apr 19, 2021 | 14.49 | 14.51 | 14.25 | 14.48 | 3,124,019 | +0.03(+0.20%) |
Apr 16, 2021 | 14.45 | 14.53 | 14.30 | 14.45 | 1,664,087 | +0.12(+0.81%) |
Apr 15, 2021 | 14.15 | 14.36 | 14.04 | 14.33 | 1,267,245 | +0.00(+0.00%) |
Apr 14, 2021 | 14.05 | 14.43 | 13.98 | 14.33 | 1,632,306 | +0.20(+1.43%) |
Apr 13, 2021 | 14.26 | 14.31 | 13.99 | 14.13 | 1,460,789 | -0.22(-1.54%) |
Apr 12, 2021 | 14.25 | 14.40 | 14.23 | 14.35 | 2,265,031 | +0.16(+1.15%) |
Apr 09, 2021 | 14.24 | 14.24 | 14.08 | 14.19 | 1,128,494 | +0.04(+0.27%) |
Apr 08, 2021 | 13.92 | 14.18 | 13.76 | 14.15 | 2,640,240 | +0.25(+1.80%) |
Apr 07, 2021 | 14.15 | 14.18 | 13.87 | 13.90 | 2,409,268 | -0.10(-0.69%) |
Apr 06, 2021 | 14.27 | 14.34 | 13.92 | 14.00 | 3,070,753 | -0.20(-1.42%) |
Apr 05, 2021 | 14.32 | 14.41 | 14.05 | 14.20 | 1,692,031 | +0.11(+0.75%) |
Apr 01, 2021 | 14.12 | 14.20 | 13.90 | 14.09 | 1,743,508 | -0.06(-0.41%) |
Mar 31, 2021 | 14.20 | 14.38 | 14.13 | 14.15 | 3,466,753 | -0.21(-1.48%) |
Mar 30, 2021 | 14.15 | 14.42 | 14.06 | 14.36 | 2,615,192 | +0.48(+3.47%) |
Mar 29, 2021 | 14.16 | 14.28 | 13.75 | 13.88 | 2,521,572 | -0.31(-2.17%) |
Mar 26, 2021 | 14.02 | 14.21 | 13.91 | 14.19 | 2,038,141 | +0.40(+2.94%) |
Mar 25, 2021 | 13.23 | 13.85 | 13.21 | 13.78 | 1,869,403 | +0.41(+3.10%) |
Mar 24, 2021 | 13.46 | 13.77 | 13.35 | 13.37 | 2,120,261 | +0.04(+0.29%) |
Mar 23, 2021 | 13.51 | 13.77 | 13.28 | 13.33 | 2,158,103 | -0.45(-3.28%) |
Mar 22, 2021 | 14.02 | 14.06 | 13.70 | 13.78 | 2,499,182 | -0.41(-2.92%) |
Mar 19, 2021 | 13.88 | 14.27 | 13.75 | 14.20 | 10,311,448 | +0.06(+0.41%) |
Mar 18, 2021 | 14.42 | 14.78 | 14.03 | 14.14 | 3,116,409 | -0.13(-0.95%) |
Mar 17, 2021 | 14.33 | 14.44 | 14.14 | 14.28 | 2,365,545 | +0.02(+0.14%) |
Mar 16, 2021 | 14.23 | 14.30 | 14.03 | 14.26 | 2,731,814 | -0.08(-0.54%) |
Mar 15, 2021 | 14.54 | 14.54 | 14.22 | 14.33 | 2,568,669 | -0.13(-0.87%) |
Mar 12, 2021 | 14.28 | 14.50 | 14.26 | 14.46 | 3,087,942 | +0.39(+2.81%) |
Mar 11, 2021 | 13.85 | 14.27 | 13.69 | 14.06 | 4,247,600 | +0.04(+0.28%) |
Mar 10, 2021 | 13.67 | 14.07 | 13.49 | 14.02 | 2,415,061 | +0.42(+3.12%) |
Mar 09, 2021 | 13.46 | 13.79 | 13.35 | 13.60 | 2,449,378 | -0.26(-1.88%) |
Mar 08, 2021 | 13.75 | 14.01 | 13.61 | 13.86 | 4,035,135 | +0.33(+2.42%) |
Mar 05, 2021 | 13.36 | 13.56 | 13.19 | 13.53 | 2,532,416 | +0.31(+2.33%) |
Mar 04, 2021 | 13.20 | 13.44 | 13.07 | 13.23 | 3,045,663 | -0.01(-0.07%) |
Mar 03, 2021 | 13.09 | 13.51 | 13.06 | 13.23 | 3,589,448 | +0.21(+1.63%) |
Mar 02, 2021 | 13.11 | 13.11 | 12.86 | 13.02 | 3,489,473 | -0.13(-0.95%) |
Mar 01, 2021 | 13.10 | 13.21 | 12.88 | 13.15 | 3,356,034 | +0.30(+2.32%) |
Feb 26, 2021 | 13.00 | 13.06 | 12.68 | 12.85 | 4,527,577 | -0.17(-1.33%) |
Feb 25, 2021 | 13.16 | 13.25 | 12.75 | 13.02 | 4,552,764 | +0.08(+0.60%) |
Feb 24, 2021 | 12.71 | 12.98 | 12.64 | 12.95 | 6,484,335 | +0.34(+2.67%) |
Feb 23, 2021 | 12.40 | 12.72 | 12.35 | 12.61 | 4,361,671 | +0.22(+1.79%) |
Feb 22, 2021 | 12.23 | 12.61 | 12.20 | 12.39 | 4,874,357 | +0.14(+1.18%) |
Feb 19, 2021 | 12.05 | 12.27 | 12.05 | 12.24 | 2,783,550 | +0.19(+1.60%) |
Feb 18, 2021 | 12.22 | 12.26 | 12.01 | 12.05 | 4,654,087 | -0.24(-1.96%) |
Feb 17, 2021 | 12.41 | 12.46 | 12.24 | 12.29 | 3,302,462 | -0.11(-0.86%) |
Feb 16, 2021 | 12.38 | 12.50 | 12.25 | 12.40 | 3,522,847 | +0.15(+1.26%) |
Feb 12, 2021 | 12.21 | 12.29 | 12.09 | 12.24 | 4,503,595 | -0.09(-0.70%) |
Feb 11, 2021 | 12.13 | 12.34 | 11.95 | 12.33 | 7,068,674 | +0.17(+1.43%) |
Feb 10, 2021 | 12.12 | 12.38 | 11.97 | 12.16 | 5,173,999 | -0.11(-0.86%) |
Feb 09, 2021 | 11.85 | 12.31 | 11.81 | 12.26 | 56,519,316 | +0.36(+2.99%) |
Feb 08, 2021 | 11.82 | 11.92 | 11.73 | 11.91 | 7,252,663 | +0.20(+1.67%) |
Feb 05, 2021 | 11.94 | 12.01 | 11.58 | 11.71 | 9,593,548 | -0.19(-1.56%) |
Feb 04, 2021 | 11.83 | 12.03 | 11.71 | 11.90 | 7,618,922 | +0.13(+1.13%) |
Feb 03, 2021 | 12.29 | 12.36 | 11.71 | 11.76 | 18,634,094 | +0.59(+5.29%) |
Feb 02, 2021 | 11.08 | 11.21 | 10.98 | 11.17 | 1,652,150 | +0.22(+2.00%) |