Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 14.88 | 14.88 | 14.47 | 14.59 | 13,755,490 | -0.32(-2.14%) |
Apr 29, 2021 | 14.88 | 14.98 | 14.75 | 14.91 | 10,648,532 | +0.20(+1.36%) |
Apr 28, 2021 | 14.76 | 14.82 | 14.64 | 14.71 | 9,674,707 | -0.05(-0.31%) |
Apr 27, 2021 | 14.82 | 14.87 | 14.65 | 14.75 | 10,430,102 | -0.03(-0.18%) |
Apr 26, 2021 | 14.92 | 15.12 | 14.73 | 14.78 | 17,058,700 | -0.17(-1.16%) |
Apr 23, 2021 | 14.61 | 15.01 | 14.52 | 14.95 | 21,533,234 | +0.38(+2.62%) |
Apr 22, 2021 | 14.57 | 14.97 | 14.48 | 14.57 | 31,862,818 | +0.01(+0.06%) |
Apr 21, 2021 | 14.34 | 14.66 | 14.27 | 14.56 | 36,607,592 | +0.22(+1.52%) |
Apr 20, 2021 | 14.58 | 14.61 | 14.26 | 14.34 | 7,192,188 | -0.19(-1.32%) |
Apr 19, 2021 | 14.52 | 14.60 | 14.44 | 14.53 | 10,750,335 | +0.01(+0.06%) |
Apr 16, 2021 | 14.55 | 14.64 | 14.48 | 14.52 | 10,195,133 | +0.10(+0.69%) |
Apr 15, 2021 | 14.49 | 14.58 | 14.39 | 14.42 | 11,753,099 | +0.05(+0.38%) |
Apr 14, 2021 | 14.22 | 14.53 | 14.22 | 14.37 | 8,568,303 | +0.10(+0.70%) |
Apr 13, 2021 | 14.39 | 14.41 | 14.16 | 14.27 | 9,339,376 | -0.14(-0.95%) |
Apr 12, 2021 | 14.39 | 14.48 | 14.31 | 14.41 | 8,828,478 | +0.03(+0.19%) |
Apr 09, 2021 | 14.34 | 14.44 | 14.27 | 14.38 | 11,860,938 | +0.05(+0.32%) |
Apr 08, 2021 | 14.48 | 14.52 | 14.24 | 14.33 | 8,730,754 | -0.15(-1.01%) |
Apr 07, 2021 | 14.48 | 14.59 | 14.37 | 14.48 | 7,771,714 | -0.02(-0.13%) |
Apr 06, 2021 | 14.44 | 14.54 | 14.38 | 14.50 | 10,318,751 | +0.01(+0.06%) |
Apr 05, 2021 | 14.32 | 14.59 | 14.19 | 14.49 | 13,389,722 | +0.19(+1.34%) |
Apr 01, 2021 | 14.37 | 14.41 | 14.15 | 14.30 | 13,392,107 | -0.04(-0.25%) |
Mar 31, 2021 | 14.37 | 14.50 | 14.30 | 14.33 | 13,024,424 | -0.04(-0.25%) |
Mar 30, 2021 | 14.29 | 14.43 | 14.25 | 14.37 | 9,250,384 | +0.11(+0.77%) |
Mar 29, 2021 | 14.51 | 14.63 | 14.24 | 14.26 | 10,087,266 | -0.32(-2.19%) |
Mar 26, 2021 | 14.09 | 14.60 | 14.04 | 14.58 | 13,000,941 | +0.61(+4.37%) |
Mar 25, 2021 | 13.37 | 14.05 | 13.34 | 13.97 | 13,788,144 | +0.53(+3.93%) |
Mar 24, 2021 | 13.58 | 13.82 | 13.41 | 13.44 | 8,561,610 | +0.00(+0.00%) |
Mar 23, 2021 | 13.91 | 13.96 | 13.33 | 13.44 | 10,133,523 | -0.53(-3.78%) |
Mar 22, 2021 | 13.89 | 14.05 | 13.76 | 13.97 | 8,856,320 | +0.05(+0.39%) |
Mar 19, 2021 | 14.13 | 14.16 | 13.90 | 13.91 | 22,386,178 | -0.27(-1.93%) |
Mar 18, 2021 | 14.50 | 14.66 | 14.14 | 14.19 | 14,574,036 | -0.41(-2.81%) |
Mar 17, 2021 | 14.37 | 14.60 | 14.28 | 14.60 | 11,444,374 | +0.26(+1.84%) |
Mar 16, 2021 | 14.57 | 14.59 | 14.18 | 14.33 | 11,829,414 | -0.28(-1.93%) |
Mar 15, 2021 | 14.26 | 14.70 | 14.26 | 14.62 | 12,768,700 | +0.22(+1.52%) |
Mar 12, 2021 | 14.25 | 14.53 | 14.21 | 14.40 | 15,571,523 | +0.28(+2.00%) |
Mar 11, 2021 | 13.75 | 14.16 | 13.69 | 14.11 | 12,863,203 | +0.32(+2.31%) |
Mar 10, 2021 | 13.57 | 13.90 | 13.45 | 13.80 | 11,276,348 | +0.26(+1.95%) |
Mar 09, 2021 | 13.33 | 13.83 | 13.22 | 13.53 | 16,227,985 | +0.15(+1.16%) |
Mar 08, 2021 | 13.05 | 13.51 | 13.01 | 13.38 | 13,043,638 | +0.37(+2.85%) |
Mar 05, 2021 | 12.75 | 13.11 | 12.64 | 13.01 | 16,257,277 | +0.33(+2.56%) |
Mar 04, 2021 | 13.11 | 13.25 | 12.18 | 12.68 | 22,130,830 | -0.47(-3.57%) |
Mar 03, 2021 | 13.52 | 13.60 | 12.84 | 13.15 | 27,255,800 | +0.05(+0.41%) |
Mar 02, 2021 | 13.20 | 13.23 | 12.97 | 13.10 | 15,475,996 | -0.09(-0.68%) |
Mar 01, 2021 | 13.39 | 13.53 | 13.14 | 13.19 | 16,175,381 | +0.04(+0.27%) |
Feb 26, 2021 | 13.10 | 13.34 | 12.93 | 13.15 | 18,609,606 | +0.06(+0.48%) |
Feb 25, 2021 | 13.34 | 13.45 | 13.01 | 13.09 | 16,107,977 | -0.32(-2.36%) |
Feb 24, 2021 | 13.11 | 13.44 | 13.10 | 13.40 | 9,138,123 | +0.33(+2.56%) |
Feb 23, 2021 | 13.10 | 13.13 | 12.81 | 13.07 | 14,862,700 | +0.00(+0.00%) |
Feb 22, 2021 | 12.69 | 13.27 | 12.67 | 13.07 | 15,299,909 | +0.31(+2.41%) |
Feb 19, 2021 | 12.72 | 12.86 | 12.66 | 12.76 | 9,313,106 | +0.17(+1.36%) |
Feb 18, 2021 | 12.56 | 12.65 | 12.50 | 12.59 | 8,784,174 | -0.05(-0.43%) |
Feb 17, 2021 | 12.89 | 12.91 | 12.50 | 12.65 | 13,742,135 | -0.27(-2.10%) |
Feb 16, 2021 | 13.03 | 13.17 | 12.82 | 12.92 | 15,919,924 | -0.07(-0.56%) |
Feb 12, 2021 | 12.84 | 13.01 | 12.76 | 12.99 | 8,175,304 | +0.17(+1.34%) |
Feb 11, 2021 | 12.56 | 12.89 | 12.51 | 12.82 | 13,618,617 | +0.21(+1.65%) |
Feb 10, 2021 | 12.54 | 12.77 | 12.37 | 12.61 | 19,018,586 | +0.33(+2.65%) |
Feb 09, 2021 | 12.26 | 12.37 | 12.11 | 12.28 | 6,433,096 | +0.09(+0.74%) |
Feb 08, 2021 | 11.82 | 12.22 | 11.81 | 12.19 | 9,980,617 | +0.33(+2.74%) |
Feb 05, 2021 | 11.73 | 11.92 | 11.67 | 11.87 | 8,383,224 | +0.16(+1.39%) |
Feb 04, 2021 | 11.51 | 11.72 | 11.43 | 11.71 | 6,890,387 | +0.22(+1.89%) |
Feb 03, 2021 | 11.11 | 11.60 | 11.08 | 11.49 | 8,127,729 | +0.33(+3.00%) |
Feb 02, 2021 | 11.29 | 11.34 | 11.06 | 11.15 | 7,406,064 | -0.03(-0.24%) |