Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 15.01 | 15.20 | 14.99 | 15.16 | 479,955 | +0.13(+0.87%) |
Apr 29, 2021 | 14.90 | 15.05 | 14.83 | 15.03 | 363,722 | +0.19(+1.25%) |
Apr 28, 2021 | 14.70 | 14.92 | 14.69 | 14.85 | 363,353 | +0.10(+0.70%) |
Apr 27, 2021 | 14.94 | 14.97 | 14.60 | 14.74 | 729,929 | -0.23(-1.56%) |
Apr 26, 2021 | 15.09 | 15.15 | 14.93 | 14.98 | 550,515 | -0.13(-0.86%) |
Apr 23, 2021 | 15.04 | 15.20 | 15.04 | 15.11 | 444,651 | +0.12(+0.78%) |
Apr 22, 2021 | 15.08 | 15.22 | 14.92 | 14.99 | 424,911 | -0.07(-0.45%) |
Apr 21, 2021 | 14.98 | 15.11 | 14.86 | 15.06 | 509,340 | +0.19(+1.24%) |
Apr 20, 2021 | 15.25 | 15.27 | 14.83 | 14.87 | 580,765 | -0.31(-2.03%) |
Apr 19, 2021 | 15.07 | 15.26 | 15.03 | 15.18 | 463,830 | +0.12(+0.77%) |
Apr 16, 2021 | 14.97 | 15.08 | 14.96 | 15.07 | 441,150 | +0.12(+0.78%) |
Apr 15, 2021 | 14.92 | 15.03 | 14.87 | 14.95 | 388,948 | +0.03(+0.23%) |
Apr 14, 2021 | 14.86 | 14.97 | 14.85 | 14.92 | 361,182 | +0.05(+0.37%) |
Apr 13, 2021 | 14.84 | 14.92 | 14.74 | 14.86 | 468,946 | +0.01(+0.04%) |
Apr 12, 2021 | 14.64 | 14.87 | 14.64 | 14.86 | 589,195 | +0.17(+1.16%) |
Apr 09, 2021 | 14.60 | 14.72 | 14.59 | 14.69 | 417,817 | +0.12(+0.79%) |
Apr 08, 2021 | 14.59 | 14.66 | 14.52 | 14.57 | 356,443 | -0.01(-0.09%) |
Apr 07, 2021 | 14.52 | 14.60 | 14.48 | 14.58 | 408,894 | +0.07(+0.47%) |
Apr 06, 2021 | 14.30 | 14.53 | 14.30 | 14.52 | 344,321 | +0.14(+0.94%) |
Apr 05, 2021 | 14.26 | 14.41 | 14.20 | 14.38 | 435,113 | +0.29(+2.07%) |
Apr 01, 2021 | 14.24 | 14.31 | 14.00 | 14.09 | 562,684 | +0.03(+0.19%) |
Mar 31, 2021 | 14.19 | 14.25 | 14.05 | 14.06 | 837,023 | -0.14(-1.00%) |
Mar 30, 2021 | 14.17 | 14.28 | 14.14 | 14.20 | 390,048 | +0.04(+0.29%) |
Mar 29, 2021 | 14.14 | 14.22 | 14.07 | 14.16 | 350,367 | +0.08(+0.58%) |
Mar 26, 2021 | 14.06 | 14.16 | 14.03 | 14.08 | 281,636 | +0.09(+0.63%) |
Mar 25, 2021 | 13.96 | 14.06 | 13.93 | 13.99 | 406,578 | +0.06(+0.44%) |
Mar 24, 2021 | 13.82 | 14.00 | 13.76 | 13.93 | 362,666 | +0.18(+1.28%) |
Mar 23, 2021 | 13.79 | 13.89 | 13.68 | 13.75 | 357,786 | +0.02(+0.15%) |
Mar 22, 2021 | 13.75 | 13.94 | 13.72 | 13.73 | 441,445 | -0.05(-0.35%) |
Mar 19, 2021 | 13.69 | 13.88 | 13.57 | 13.78 | 291,206 | +0.16(+1.15%) |
Mar 18, 2021 | 14.04 | 14.09 | 13.56 | 13.63 | 1,252,135 | -0.46(-3.23%) |
Mar 17, 2021 | 14.38 | 14.38 | 14.05 | 14.08 | 514,597 | -0.29(-1.99%) |
Mar 16, 2021 | 14.43 | 14.43 | 14.27 | 14.37 | 439,903 | -0.10(-0.66%) |
Mar 15, 2021 | 14.39 | 14.47 | 14.28 | 14.46 | 648,867 | +0.20(+1.37%) |
Mar 12, 2021 | 14.36 | 14.39 | 14.21 | 14.27 | 610,591 | -0.10(-0.70%) |
Mar 11, 2021 | 14.29 | 14.44 | 14.27 | 14.37 | 504,027 | +0.17(+1.19%) |
Mar 10, 2021 | 14.19 | 14.25 | 14.08 | 14.20 | 448,449 | +0.05(+0.38%) |
Mar 09, 2021 | 13.96 | 14.20 | 13.94 | 14.15 | 499,217 | +0.30(+2.14%) |
Mar 08, 2021 | 13.82 | 13.92 | 13.72 | 13.85 | 521,835 | +0.03(+0.24%) |
Mar 05, 2021 | 13.90 | 13.91 | 13.39 | 13.82 | 910,909 | +0.07(+0.54%) |
Mar 04, 2021 | 13.77 | 13.88 | 13.53 | 13.74 | 692,659 | -0.10(-0.73%) |
Mar 03, 2021 | 14.00 | 14.01 | 13.51 | 13.84 | 1,235,711 | -0.22(-1.58%) |
Mar 02, 2021 | 14.06 | 14.33 | 13.91 | 14.06 | 782,796 | +0.05(+0.38%) |
Mar 01, 2021 | 13.68 | 14.06 | 13.68 | 14.01 | 711,821 | +0.39(+2.87%) |
Feb 26, 2021 | 13.62 | 13.75 | 13.39 | 13.62 | 785,343 | +0.12(+0.90%) |
Feb 25, 2021 | 13.70 | 13.87 | 13.47 | 13.50 | 1,013,460 | -0.18(-1.33%) |
Feb 24, 2021 | 13.45 | 13.71 | 13.41 | 13.68 | 1,207,513 | +0.36(+2.68%) |
Feb 23, 2021 | 13.37 | 13.45 | 13.05 | 13.32 | 1,110,048 | -0.08(-0.60%) |
Feb 22, 2021 | 13.29 | 13.57 | 13.24 | 13.41 | 1,431,015 | +0.36(+2.79%) |
Feb 19, 2021 | 13.06 | 13.18 | 13.04 | 13.04 | 594,245 | +0.09(+0.73%) |
Feb 18, 2021 | 12.91 | 13.03 | 12.91 | 12.95 | 543,759 | +0.05(+0.42%) |
Feb 17, 2021 | 12.94 | 13.01 | 12.87 | 12.89 | 284,613 | -0.03(-0.21%) |
Feb 16, 2021 | 12.92 | 13.09 | 12.90 | 12.92 | 466,688 | +0.01(+0.10%) |
Feb 12, 2021 | 12.89 | 12.93 | 12.81 | 12.91 | 338,804 | +0.08(+0.63%) |
Feb 11, 2021 | 12.79 | 12.84 | 12.77 | 12.83 | 258,050 | +0.05(+0.42%) |
Feb 10, 2021 | 12.99 | 12.99 | 12.71 | 12.77 | 495,649 | -0.05(-0.37%) |
Feb 09, 2021 | 13.06 | 13.12 | 12.77 | 12.82 | 1,054,449 | -0.32(-2.41%) |
Feb 08, 2021 | 12.99 | 13.16 | 12.98 | 13.14 | 679,993 | +0.18(+1.39%) |
Feb 05, 2021 | 12.72 | 12.98 | 12.63 | 12.96 | 613,814 | +0.33(+2.59%) |
Feb 04, 2021 | 12.59 | 12.76 | 12.58 | 12.63 | 439,168 | +0.04(+0.32%) |
Feb 03, 2021 | 12.56 | 12.62 | 12.48 | 12.59 | 603,814 | +0.05(+0.37%) |
Feb 02, 2021 | 12.45 | 12.66 | 12.42 | 12.54 | 370,535 | +0.16(+1.29%) |