Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 15.41 | 15.60 | 14.97 | 15.39 | 1,916,600 | -0.60(-3.75%) |
Apr 29, 2021 | 16.26 | 17.38 | 15.33 | 15.99 | 4,040,172 | +0.32(+2.04%) |
Apr 28, 2021 | 14.78 | 15.78 | 14.58 | 15.67 | 3,131,832 | +0.71(+4.75%) |
Apr 27, 2021 | 15.18 | 15.19 | 14.62 | 14.96 | 1,285,335 | -0.09(-0.60%) |
Apr 26, 2021 | 14.53 | 15.25 | 14.38 | 15.05 | 1,354,704 | +0.63(+4.37%) |
Apr 23, 2021 | 14.06 | 14.67 | 14.02 | 14.42 | 892,600 | +0.34(+2.41%) |
Apr 22, 2021 | 14.05 | 14.67 | 13.84 | 14.08 | 2,682,244 | +0.12(+0.86%) |
Apr 21, 2021 | 13.34 | 14.02 | 13.15 | 13.96 | 1,624,828 | +0.44(+3.25%) |
Apr 20, 2021 | 14.00 | 14.00 | 13.16 | 13.52 | 2,319,600 | -0.62(-4.38%) |
Apr 19, 2021 | 14.61 | 14.65 | 13.98 | 14.14 | 2,116,081 | -0.61(-4.14%) |
Apr 16, 2021 | 14.90 | 15.04 | 14.62 | 14.75 | 1,466,000 | -0.03(-0.20%) |
Apr 15, 2021 | 15.13 | 15.31 | 14.41 | 14.78 | 1,646,456 | -0.04(-0.27%) |
Apr 14, 2021 | 14.83 | 15.26 | 14.68 | 14.82 | 2,618,136 | +0.09(+0.61%) |
Apr 13, 2021 | 14.54 | 14.88 | 14.18 | 14.73 | 2,742,477 | -0.23(-1.54%) |
Apr 12, 2021 | 15.70 | 15.70 | 14.76 | 14.96 | 1,699,460 | -0.81(-5.14%) |
Apr 09, 2021 | 16.00 | 16.17 | 15.56 | 15.77 | 1,668,300 | -0.31(-1.93%) |
Apr 08, 2021 | 15.89 | 16.30 | 15.32 | 16.08 | 2,391,007 | +0.38(+2.42%) |
Apr 07, 2021 | 16.16 | 16.46 | 15.47 | 15.70 | 4,775,198 | -0.14(-0.88%) |
Apr 06, 2021 | 15.45 | 16.17 | 15.36 | 15.84 | 3,433,463 | +0.36(+2.33%) |
Apr 05, 2021 | 16.74 | 16.83 | 15.44 | 15.48 | 2,694,747 | -0.92(-5.61%) |
Apr 01, 2021 | 16.65 | 17.15 | 16.35 | 16.40 | 2,483,300 | -0.12(-0.73%) |
Mar 31, 2021 | 16.33 | 16.67 | 15.76 | 16.52 | 3,460,575 | +0.22(+1.35%) |
Mar 30, 2021 | 15.20 | 16.36 | 14.73 | 16.30 | 5,812,542 | +0.95(+6.19%) |
Mar 29, 2021 | 15.82 | 16.75 | 14.63 | 15.35 | 17,146,448 | -1.50(-8.90%) |
Mar 26, 2021 | 19.39 | 19.42 | 12.55 | 16.85 | 11,881,400 | -2.08(-10.99%) |
Mar 25, 2021 | 17.86 | 19.19 | 17.19 | 18.93 | 2,774,695 | +0.57(+3.10%) |
Mar 24, 2021 | 20.40 | 20.54 | 18.36 | 18.36 | 1,962,161 | -1.59(-7.97%) |
Mar 23, 2021 | 20.90 | 21.43 | 18.55 | 19.95 | 3,547,934 | -1.45(-6.78%) |
Mar 22, 2021 | 22.60 | 22.68 | 20.75 | 21.40 | 2,714,653 | -0.32(-1.47%) |
Mar 19, 2021 | 19.66 | 22.00 | 19.01 | 21.72 | 5,699,400 | +1.98(+10.03%) |
Mar 18, 2021 | 19.85 | 21.40 | 18.87 | 19.74 | 4,372,506 | -0.17(-0.85%) |
Mar 17, 2021 | 17.74 | 20.11 | 17.74 | 19.91 | 3,870,070 | +1.99(+11.10%) |
Mar 16, 2021 | 17.94 | 19.10 | 16.98 | 17.92 | 8,588,611 | +0.83(+4.86%) |
Mar 15, 2021 | 15.00 | 17.67 | 14.93 | 17.09 | 6,373,349 | +2.01(+13.33%) |
Mar 12, 2021 | 13.17 | 15.36 | 13.06 | 15.08 | 7,996,300 | +2.30(+18.00%) |
Mar 11, 2021 | 11.95 | 13.11 | 11.46 | 12.78 | 3,856,725 | +0.81(+6.77%) |
Mar 10, 2021 | 11.59 | 12.07 | 11.35 | 11.97 | 2,387,951 | +0.82(+7.35%) |
Mar 09, 2021 | 11.15 | 11.58 | 10.83 | 11.15 | 2,993,912 | +0.24(+2.20%) |
Mar 08, 2021 | 11.17 | 11.32 | 10.76 | 10.91 | 1,841,981 | -0.09(-0.82%) |
Mar 05, 2021 | 11.13 | 11.44 | 9.500 | 11.00 | 2,079,800 | +0.03(+0.27%) |
Mar 04, 2021 | 11.54 | 11.75 | 10.55 | 10.97 | 1,165,585 | -0.68(-5.84%) |
Mar 03, 2021 | 11.81 | 11.98 | 11.49 | 11.65 | 678,262 | -0.16(-1.35%) |
Mar 02, 2021 | 11.72 | 12.25 | 11.67 | 11.81 | 911,568 | +0.00(+0.00%) |
Mar 01, 2021 | 11.24 | 11.83 | 11.16 | 11.81 | 810,610 | +1.04(+9.66%) |
Feb 26, 2021 | 10.95 | 11.14 | 10.46 | 10.77 | 1,763,700 | -0.09(-0.83%) |
Feb 25, 2021 | 11.93 | 11.95 | 10.83 | 10.86 | 1,656,956 | -1.13(-9.42%) |
Feb 24, 2021 | 11.92 | 12.18 | 11.50 | 11.99 | 1,230,826 | +0.22(+1.87%) |
Feb 23, 2021 | 11.95 | 12.53 | 11.12 | 11.77 | 2,323,863 | -0.48(-3.92%) |
Feb 22, 2021 | 11.83 | 12.51 | 11.83 | 12.25 | 1,468,307 | +0.18(+1.49%) |
Feb 19, 2021 | 12.02 | 12.45 | 11.99 | 12.07 | 1,893,300 | +0.13(+1.09%) |
Feb 18, 2021 | 12.08 | 12.33 | 11.22 | 11.94 | 1,239,327 | -0.41(-3.32%) |
Feb 17, 2021 | 12.94 | 13.00 | 12.20 | 12.35 | 1,006,673 | -0.37(-2.91%) |
Feb 16, 2021 | 12.32 | 13.30 | 12.15 | 12.72 | 2,043,335 | +0.48(+3.92%) |
Feb 12, 2021 | 12.17 | 12.56 | 12.16 | 12.24 | 707,000 | +0.03(+0.25%) |
Feb 11, 2021 | 12.88 | 13.01 | 12.05 | 12.21 | 1,285,328 | -0.62(-4.83%) |
Feb 10, 2021 | 13.50 | 13.78 | 12.62 | 12.83 | 2,566,455 | -0.51(-3.82%) |
Feb 09, 2021 | 13.58 | 13.78 | 13.14 | 13.34 | 1,567,641 | -0.30(-2.20%) |
Feb 08, 2021 | 13.79 | 14.28 | 13.61 | 13.64 | 2,906,808 | +0.13(+0.96%) |
Feb 05, 2021 | 13.36 | 13.88 | 13.10 | 13.51 | 1,503,300 | +0.36(+2.74%) |
Feb 04, 2021 | 12.83 | 13.70 | 12.83 | 13.15 | 2,348,027 | +0.37(+2.90%) |
Feb 03, 2021 | 11.60 | 12.99 | 11.43 | 12.78 | 2,350,151 | +1.27(+11.03%) |
Feb 02, 2021 | 11.45 | 11.72 | 11.27 | 11.51 | 1,331,031 | +0.27(+2.40%) |