Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 15.01 | 15.08 | 14.62 | 14.64 | 2,724,900 | -0.41(-2.72%) |
Apr 29, 2021 | 15.03 | 15.23 | 14.85 | 15.05 | 2,199,514 | -0.07(-0.46%) |
Apr 28, 2021 | 15.33 | 15.41 | 15.10 | 15.12 | 1,867,790 | -0.20(-1.31%) |
Apr 27, 2021 | 15.35 | 15.40 | 15.16 | 15.32 | 1,689,902 | +0.02(+0.13%) |
Apr 26, 2021 | 15.55 | 15.71 | 15.28 | 15.30 | 2,382,237 | -0.13(-0.84%) |
Apr 23, 2021 | 14.75 | 15.49 | 14.73 | 15.43 | 2,071,500 | +0.72(+4.93%) |
Apr 22, 2021 | 14.85 | 14.91 | 14.68 | 14.71 | 1,748,783 | -0.12(-0.78%) |
Apr 21, 2021 | 14.41 | 14.85 | 14.35 | 14.82 | 2,061,268 | +0.33(+2.28%) |
Apr 20, 2021 | 15.01 | 15.01 | 14.44 | 14.49 | 1,737,554 | -0.54(-3.59%) |
Apr 19, 2021 | 15.04 | 15.06 | 14.79 | 15.03 | 3,009,150 | +0.03(+0.20%) |
Apr 16, 2021 | 15.00 | 15.08 | 14.85 | 15.00 | 1,602,900 | +0.12(+0.81%) |
Apr 15, 2021 | 14.69 | 14.91 | 14.58 | 14.88 | 1,220,649 | +0.00(+0.00%) |
Apr 14, 2021 | 14.59 | 14.98 | 14.51 | 14.88 | 1,572,287 | +0.21(+1.43%) |
Apr 13, 2021 | 14.80 | 14.86 | 14.52 | 14.67 | 1,407,077 | -0.23(-1.54%) |
Apr 12, 2021 | 14.79 | 14.95 | 14.77 | 14.90 | 2,181,747 | +0.17(+1.15%) |
Apr 09, 2021 | 14.78 | 14.78 | 14.62 | 14.73 | 1,087,000 | +0.04(+0.27%) |
Apr 08, 2021 | 14.45 | 14.72 | 14.29 | 14.69 | 2,543,160 | +0.26(+1.80%) |
Apr 07, 2021 | 14.69 | 14.72 | 14.40 | 14.43 | 2,320,680 | -0.10(-0.69%) |
Apr 06, 2021 | 14.81 | 14.89 | 14.45 | 14.53 | 2,957,843 | -0.21(-1.42%) |
Apr 05, 2021 | 14.87 | 14.96 | 14.59 | 14.74 | 1,629,816 | +0.11(+0.75%) |
Apr 01, 2021 | 14.66 | 14.74 | 14.43 | 14.63 | 1,679,400 | -0.06(-0.41%) |
Mar 31, 2021 | 14.74 | 14.93 | 14.67 | 14.69 | 3,339,282 | -0.22(-1.48%) |
Mar 30, 2021 | 14.69 | 14.97 | 14.60 | 14.91 | 2,519,033 | +0.50(+3.47%) |
Mar 29, 2021 | 14.70 | 14.82 | 14.27 | 14.41 | 2,428,855 | -0.32(-2.17%) |
Mar 26, 2021 | 14.55 | 14.75 | 14.44 | 14.73 | 1,963,200 | +0.42(+2.94%) |
Mar 25, 2021 | 13.73 | 14.38 | 13.71 | 14.31 | 1,800,666 | +0.43(+3.10%) |
Mar 24, 2021 | 13.97 | 14.30 | 13.86 | 13.88 | 2,042,300 | +0.04(+0.29%) |
Mar 23, 2021 | 14.03 | 14.30 | 13.79 | 13.84 | 2,078,751 | -0.47(-3.28%) |
Mar 22, 2021 | 14.56 | 14.60 | 14.22 | 14.31 | 2,407,288 | -0.43(-2.92%) |
Mar 19, 2021 | 14.41 | 14.81 | 14.28 | 14.74 | 9,932,300 | +0.06(+0.41%) |
Mar 18, 2021 | 14.97 | 15.34 | 14.57 | 14.68 | 3,001,820 | -0.14(-0.94%) |
Mar 17, 2021 | 14.88 | 14.99 | 14.68 | 14.82 | 2,278,565 | +0.02(+0.14%) |
Mar 16, 2021 | 14.77 | 14.85 | 14.57 | 14.80 | 2,631,367 | -0.08(-0.54%) |
Mar 15, 2021 | 15.09 | 15.10 | 14.76 | 14.88 | 2,474,220 | -0.13(-0.87%) |
Mar 12, 2021 | 14.83 | 15.05 | 14.80 | 15.01 | 2,974,400 | +0.41(+2.81%) |
Mar 11, 2021 | 14.38 | 14.81 | 14.21 | 14.60 | 4,091,418 | +0.04(+0.27%) |
Mar 10, 2021 | 14.19 | 14.61 | 14.00 | 14.56 | 2,326,260 | +0.44(+3.12%) |
Mar 09, 2021 | 13.97 | 14.32 | 13.86 | 14.12 | 2,359,316 | -0.27(-1.88%) |
Mar 08, 2021 | 14.27 | 14.54 | 14.12 | 14.39 | 3,886,765 | +0.34(+2.42%) |
Mar 05, 2021 | 13.87 | 14.08 | 13.69 | 14.05 | 2,439,300 | +0.32(+2.33%) |
Mar 04, 2021 | 13.70 | 13.95 | 13.56 | 13.73 | 2,933,675 | -0.01(-0.07%) |
Mar 03, 2021 | 13.59 | 14.03 | 13.56 | 13.74 | 3,457,466 | +0.22(+1.63%) |
Mar 02, 2021 | 13.61 | 13.62 | 13.36 | 13.52 | 3,361,167 | -0.13(-0.95%) |
Mar 01, 2021 | 13.60 | 13.71 | 13.37 | 13.65 | 3,232,634 | +0.31(+2.32%) |
Feb 26, 2021 | 13.50 | 13.56 | 13.16 | 13.34 | 4,361,100 | -0.18(-1.33%) |
Feb 25, 2021 | 13.66 | 13.76 | 13.24 | 13.52 | 4,385,361 | +0.08(+0.60%) |
Feb 24, 2021 | 13.19 | 13.48 | 13.12 | 13.44 | 6,245,909 | +0.35(+2.67%) |
Feb 23, 2021 | 12.87 | 13.21 | 12.82 | 13.09 | 4,201,294 | +0.23(+1.79%) |
Feb 22, 2021 | 12.70 | 13.09 | 12.67 | 12.86 | 4,695,129 | +0.15(+1.18%) |
Feb 19, 2021 | 12.51 | 12.74 | 12.51 | 12.71 | 2,681,200 | +0.20(+1.60%) |
Feb 18, 2021 | 12.69 | 12.73 | 12.46 | 12.51 | 4,482,958 | -0.25(-1.96%) |
Feb 17, 2021 | 12.88 | 12.94 | 12.71 | 12.76 | 3,181,032 | -0.11(-0.85%) |
Feb 16, 2021 | 12.85 | 12.98 | 12.71 | 12.87 | 3,393,314 | +0.16(+1.26%) |
Feb 12, 2021 | 12.68 | 12.76 | 12.55 | 12.71 | 4,338,000 | -0.09(-0.70%) |
Feb 11, 2021 | 12.59 | 12.81 | 12.41 | 12.80 | 6,808,762 | +0.18(+1.43%) |
Feb 10, 2021 | 12.58 | 12.85 | 12.43 | 12.62 | 4,983,753 | -0.11(-0.86%) |
Feb 09, 2021 | 12.30 | 12.78 | 12.26 | 12.73 | 54,441,120 | +0.23(+1.84%) |
Feb 08, 2021 | 12.41 | 12.52 | 12.32 | 12.50 | 6,907,742 | +0.21(+1.67%) |
Feb 05, 2021 | 12.54 | 12.61 | 12.16 | 12.29 | 9,137,300 | -0.20(-1.56%) |
Feb 04, 2021 | 12.42 | 12.63 | 12.29 | 12.49 | 7,256,583 | +0.14(+1.13%) |
Feb 03, 2021 | 12.90 | 12.98 | 12.30 | 12.35 | 17,747,896 | +0.62(+5.29%) |
Feb 02, 2021 | 11.63 | 11.77 | 11.53 | 11.73 | 1,573,578 | +0.23(+2.00%) |