Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 14.60 | 14.74 | 14.40 | 14.47 | 6,350,103 | -0.28(-1.90%) |
Apr 29, 2021 | 14.65 | 14.95 | 14.54 | 14.75 | 8,159,920 | +0.35(+2.42%) |
Apr 28, 2021 | 13.22 | 14.59 | 13.15 | 14.41 | 9,844,261 | +1.26(+9.57%) |
Apr 27, 2021 | 13.00 | 13.18 | 12.74 | 13.15 | 6,182,623 | +0.10(+0.74%) |
Apr 26, 2021 | 12.94 | 13.22 | 12.88 | 13.05 | 3,051,699 | +0.18(+1.43%) |
Apr 23, 2021 | 12.60 | 13.00 | 12.47 | 12.87 | 3,042,013 | +0.23(+1.84%) |
Apr 22, 2021 | 12.67 | 13.00 | 12.52 | 12.63 | 5,712,575 | -0.02(-0.15%) |
Apr 21, 2021 | 12.12 | 12.68 | 11.99 | 12.65 | 3,273,849 | +0.30(+2.43%) |
Apr 20, 2021 | 12.75 | 12.98 | 12.22 | 12.35 | 4,531,025 | -0.54(-4.20%) |
Apr 19, 2021 | 12.74 | 12.96 | 12.73 | 12.90 | 2,613,079 | +0.08(+0.60%) |
Apr 16, 2021 | 13.08 | 13.14 | 12.65 | 12.82 | 3,630,563 | -0.19(-1.49%) |
Apr 15, 2021 | 13.25 | 13.29 | 12.91 | 13.01 | 4,188,032 | -0.35(-2.61%) |
Apr 14, 2021 | 12.83 | 13.74 | 12.76 | 13.36 | 5,312,249 | +0.75(+5.91%) |
Apr 13, 2021 | 12.61 | 12.72 | 12.40 | 12.61 | 4,369,881 | -0.12(-0.91%) |
Apr 12, 2021 | 12.78 | 13.02 | 12.58 | 12.73 | 3,156,213 | +0.06(+0.46%) |
Apr 09, 2021 | 12.91 | 13.02 | 12.53 | 12.67 | 3,678,903 | -0.29(-2.24%) |
Apr 08, 2021 | 13.02 | 13.06 | 12.72 | 12.96 | 2,540,463 | -0.21(-1.62%) |
Apr 07, 2021 | 13.18 | 13.40 | 13.06 | 13.18 | 3,843,344 | +0.03(+0.22%) |
Apr 06, 2021 | 13.35 | 13.68 | 13.15 | 13.15 | 3,069,042 | -0.24(-1.81%) |
Apr 05, 2021 | 13.72 | 13.72 | 13.30 | 13.39 | 2,614,103 | -0.35(-2.54%) |
Apr 01, 2021 | 13.33 | 13.79 | 13.18 | 13.74 | 3,524,587 | +0.46(+3.43%) |
Mar 31, 2021 | 13.16 | 13.37 | 13.05 | 13.28 | 2,674,992 | +0.06(+0.44%) |
Mar 30, 2021 | 13.28 | 13.49 | 13.16 | 13.22 | 2,739,736 | -0.18(-1.37%) |
Mar 29, 2021 | 13.39 | 13.65 | 13.20 | 13.41 | 3,789,924 | -0.17(-1.28%) |
Mar 26, 2021 | 13.39 | 13.59 | 13.18 | 13.58 | 5,583,067 | +0.48(+3.69%) |
Mar 25, 2021 | 12.97 | 13.14 | 12.44 | 13.10 | 4,999,769 | -0.05(-0.37%) |
Mar 24, 2021 | 13.51 | 13.73 | 13.10 | 13.15 | 3,965,588 | -0.05(-0.37%) |
Mar 23, 2021 | 13.55 | 13.68 | 13.10 | 13.20 | 5,378,783 | -0.70(-5.02%) |
Mar 22, 2021 | 13.99 | 14.15 | 13.81 | 13.89 | 4,579,744 | -0.28(-1.98%) |
Mar 19, 2021 | 14.63 | 14.68 | 14.15 | 14.17 | 10,015,063 | -0.49(-3.37%) |
Mar 18, 2021 | 15.13 | 15.81 | 14.59 | 14.67 | 8,621,048 | -0.56(-3.69%) |
Mar 17, 2021 | 14.52 | 15.24 | 14.42 | 15.23 | 7,205,484 | +0.53(+3.62%) |
Mar 16, 2021 | 15.97 | 16.15 | 14.57 | 14.70 | 10,777,590 | -1.69(-10.34%) |
Mar 15, 2021 | 16.20 | 16.45 | 16.09 | 16.39 | 3,366,479 | +0.22(+1.38%) |
Mar 12, 2021 | 16.21 | 16.63 | 15.96 | 16.17 | 3,117,002 | +0.10(+0.60%) |
Mar 11, 2021 | 16.19 | 16.42 | 15.95 | 16.07 | 3,652,770 | -0.15(-0.95%) |
Mar 10, 2021 | 15.50 | 16.26 | 15.38 | 16.23 | 4,933,484 | +0.62(+3.97%) |
Mar 09, 2021 | 16.33 | 16.37 | 15.59 | 15.61 | 5,800,480 | -0.88(-5.34%) |
Mar 08, 2021 | 16.73 | 16.94 | 16.20 | 16.49 | 6,790,778 | -0.25(-1.50%) |
Mar 05, 2021 | 15.84 | 16.87 | 15.49 | 16.74 | 13,225,750 | +1.81(+12.13%) |
Mar 04, 2021 | 14.77 | 15.16 | 14.36 | 14.93 | 6,704,298 | +0.39(+2.66%) |
Mar 03, 2021 | 14.63 | 15.00 | 14.53 | 14.54 | 5,846,659 | +0.02(+0.13%) |
Mar 02, 2021 | 15.12 | 15.35 | 14.49 | 14.52 | 5,520,694 | -0.62(-4.09%) |
Mar 01, 2021 | 14.90 | 15.26 | 14.79 | 15.14 | 4,143,244 | +0.52(+3.58%) |
Feb 26, 2021 | 14.70 | 14.83 | 13.99 | 14.62 | 4,881,827 | -0.39(-2.58%) |
Feb 25, 2021 | 15.44 | 15.49 | 14.78 | 15.01 | 5,555,778 | -0.36(-2.33%) |
Feb 24, 2021 | 14.71 | 15.49 | 14.45 | 15.36 | 7,015,880 | +0.78(+5.38%) |
Feb 23, 2021 | 14.67 | 14.71 | 13.93 | 14.58 | 5,987,160 | +0.06(+0.40%) |
Feb 22, 2021 | 13.65 | 14.82 | 13.51 | 14.52 | 5,346,174 | +0.94(+6.91%) |
Feb 19, 2021 | 13.30 | 13.65 | 13.25 | 13.58 | 2,790,810 | +0.32(+2.41%) |
Feb 18, 2021 | 13.81 | 13.83 | 13.26 | 13.26 | 2,806,816 | -0.69(-4.93%) |
Feb 17, 2021 | 14.12 | 14.16 | 13.76 | 13.95 | 3,491,651 | -0.11(-0.76%) |
Feb 16, 2021 | 13.90 | 14.12 | 13.64 | 14.06 | 4,455,456 | +0.56(+4.16%) |
Feb 12, 2021 | 13.00 | 13.52 | 12.90 | 13.50 | 3,451,870 | +0.29(+2.20%) |
Feb 11, 2021 | 13.31 | 13.41 | 12.85 | 13.21 | 4,791,668 | -0.20(-1.52%) |
Feb 10, 2021 | 13.15 | 13.52 | 13.02 | 13.41 | 4,582,278 | +0.37(+2.82%) |
Feb 09, 2021 | 13.16 | 13.22 | 12.75 | 13.04 | 5,833,512 | -0.17(-1.32%) |
Feb 08, 2021 | 13.02 | 13.39 | 13.02 | 13.22 | 4,291,145 | +0.27(+2.09%) |
Feb 05, 2021 | 13.59 | 13.88 | 12.81 | 12.94 | 8,166,470 | -0.40(-2.98%) |
Feb 04, 2021 | 13.29 | 13.37 | 12.73 | 13.34 | 4,827,195 | +0.15(+1.17%) |
Feb 03, 2021 | 12.58 | 13.20 | 12.43 | 13.19 | 3,980,796 | +0.70(+5.58%) |
Feb 02, 2021 | 12.62 | 12.67 | 12.28 | 12.49 | 5,353,076 | +0.23(+1.90%) |