Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 14.49 | 14.84 | 14.29 | 14.36 | 695,926 | -0.27(-1.84%) |
Apr 29, 2021 | 14.05 | 14.63 | 14.04 | 14.63 | 715,539 | +0.48(+3.39%) |
Apr 28, 2021 | 13.63 | 14.15 | 13.60 | 14.15 | 763,987 | +0.52(+3.79%) |
Apr 27, 2021 | 13.81 | 13.92 | 13.54 | 13.63 | 331,967 | -0.19(-1.41%) |
Apr 26, 2021 | 13.72 | 13.90 | 13.69 | 13.83 | 1,208,117 | +0.06(+0.44%) |
Apr 23, 2021 | 13.40 | 13.81 | 13.36 | 13.77 | 667,374 | +0.31(+2.34%) |
Apr 22, 2021 | 13.98 | 13.98 | 13.45 | 13.45 | 334,306 | -0.45(-3.23%) |
Apr 21, 2021 | 13.59 | 14.06 | 13.54 | 13.90 | 1,502,792 | +0.20(+1.48%) |
Apr 20, 2021 | 13.57 | 13.78 | 13.31 | 13.70 | 766,107 | +0.08(+0.61%) |
Apr 19, 2021 | 13.66 | 13.78 | 13.55 | 13.62 | 349,869 | +0.01(+0.06%) |
Apr 16, 2021 | 13.69 | 13.77 | 13.48 | 13.61 | 943,689 | -0.04(-0.33%) |
Apr 15, 2021 | 13.60 | 13.79 | 13.39 | 13.66 | 502,602 | +0.05(+0.39%) |
Apr 14, 2021 | 13.15 | 13.61 | 13.15 | 13.60 | 470,339 | +0.52(+3.95%) |
Apr 13, 2021 | 13.07 | 13.20 | 12.85 | 13.09 | 291,316 | -0.07(-0.57%) |
Apr 12, 2021 | 13.63 | 13.68 | 13.12 | 13.16 | 477,574 | -0.32(-2.39%) |
Apr 09, 2021 | 13.99 | 14.18 | 13.24 | 13.48 | 897,125 | -0.68(-4.81%) |
Apr 08, 2021 | 13.78 | 14.19 | 13.54 | 14.17 | 232,015 | +0.37(+2.72%) |
Apr 07, 2021 | 13.88 | 13.96 | 13.62 | 13.79 | 622,096 | -0.14(-1.02%) |
Apr 06, 2021 | 13.62 | 14.02 | 13.51 | 13.93 | 412,289 | +0.26(+1.92%) |
Apr 05, 2021 | 13.24 | 13.68 | 13.12 | 13.67 | 646,301 | +0.36(+2.70%) |
Apr 01, 2021 | 13.03 | 13.32 | 12.70 | 13.31 | 790,655 | +0.50(+3.92%) |
Mar 31, 2021 | 12.34 | 13.24 | 12.25 | 12.81 | 1,565,750 | +0.38(+3.08%) |
Mar 30, 2021 | 12.65 | 12.66 | 12.37 | 12.43 | 400,536 | -0.28(-2.24%) |
Mar 29, 2021 | 12.67 | 13.00 | 12.49 | 12.71 | 322,963 | -0.11(-0.88%) |
Mar 26, 2021 | 12.73 | 12.90 | 12.43 | 12.82 | 497,928 | +0.31(+2.52%) |
Mar 25, 2021 | 12.23 | 12.61 | 12.07 | 12.51 | 303,962 | +0.04(+0.36%) |
Mar 24, 2021 | 12.40 | 12.86 | 12.37 | 12.46 | 530,534 | +0.30(+2.46%) |
Mar 23, 2021 | 12.58 | 12.80 | 12.16 | 12.16 | 720,242 | -0.61(-4.75%) |
Mar 22, 2021 | 13.04 | 13.15 | 12.65 | 12.77 | 781,653 | -0.12(-0.93%) |
Mar 19, 2021 | 13.27 | 13.45 | 12.81 | 12.89 | 1,852,290 | -0.34(-2.55%) |
Mar 18, 2021 | 14.15 | 14.27 | 13.18 | 13.23 | 745,783 | -0.92(-6.51%) |
Mar 17, 2021 | 14.04 | 14.27 | 13.79 | 14.15 | 720,551 | +0.01(+0.05%) |
Mar 16, 2021 | 14.53 | 14.62 | 14.11 | 14.14 | 899,300 | -0.43(-2.93%) |
Mar 15, 2021 | 14.72 | 14.98 | 14.39 | 14.57 | 717,228 | -0.22(-1.52%) |
Mar 12, 2021 | 15.05 | 15.05 | 14.61 | 14.80 | 488,722 | -0.18(-1.20%) |
Mar 11, 2021 | 15.10 | 15.18 | 14.88 | 14.98 | 767,896 | +0.02(+0.15%) |
Mar 10, 2021 | 14.56 | 15.12 | 14.53 | 14.95 | 1,063,685 | +0.34(+2.36%) |
Mar 09, 2021 | 14.65 | 14.99 | 14.55 | 14.61 | 699,047 | -0.27(-1.81%) |
Mar 08, 2021 | 14.83 | 15.06 | 14.67 | 14.88 | 917,703 | +0.13(+0.92%) |
Mar 05, 2021 | 14.62 | 14.76 | 14.05 | 14.74 | 842,156 | +0.34(+2.34%) |
Mar 04, 2021 | 14.39 | 14.98 | 14.09 | 14.41 | 831,761 | +0.11(+0.73%) |
Mar 03, 2021 | 14.38 | 15.08 | 14.26 | 14.30 | 976,100 | +0.01(+0.05%) |
Mar 02, 2021 | 13.79 | 14.37 | 13.69 | 14.29 | 1,195,373 | +0.37(+2.64%) |
Mar 01, 2021 | 13.77 | 14.32 | 13.53 | 13.93 | 2,355,897 | +0.51(+3.80%) |
Feb 26, 2021 | 13.54 | 13.69 | 12.94 | 13.42 | 1,738,081 | -0.23(-1.70%) |
Feb 25, 2021 | 13.99 | 14.24 | 13.32 | 13.65 | 1,259,754 | -0.37(-2.62%) |
Feb 24, 2021 | 13.63 | 14.34 | 13.57 | 14.02 | 1,147,786 | +0.46(+3.43%) |
Feb 23, 2021 | 13.19 | 13.57 | 12.43 | 13.55 | 904,267 | +0.34(+2.61%) |
Feb 22, 2021 | 12.91 | 13.54 | 12.91 | 13.21 | 949,369 | +0.27(+2.09%) |
Feb 19, 2021 | 12.52 | 13.00 | 12.49 | 12.94 | 898,860 | +0.46(+3.73%) |
Feb 18, 2021 | 12.58 | 12.72 | 12.36 | 12.47 | 815,578 | -0.20(-1.60%) |
Feb 17, 2021 | 12.52 | 12.67 | 12.02 | 12.67 | 933,808 | +0.13(+1.08%) |
Feb 16, 2021 | 12.83 | 13.00 | 12.54 | 12.54 | 763,979 | -0.28(-2.16%) |
Feb 12, 2021 | 12.91 | 13.09 | 12.55 | 12.82 | 1,850,155 | -0.05(-0.41%) |
Feb 11, 2021 | 12.52 | 12.88 | 12.37 | 12.87 | 732,239 | +0.27(+2.14%) |
Feb 10, 2021 | 12.19 | 12.68 | 12.13 | 12.60 | 751,823 | +0.49(+4.02%) |
Feb 09, 2021 | 12.10 | 12.23 | 11.92 | 12.11 | 415,501 | -0.02(-0.19%) |
Feb 08, 2021 | 11.98 | 12.29 | 11.89 | 12.13 | 599,161 | +0.16(+1.31%) |
Feb 05, 2021 | 12.20 | 12.48 | 11.77 | 11.98 | 1,121,941 | -0.22(-1.84%) |
Feb 04, 2021 | 12.48 | 12.71 | 11.76 | 12.20 | 1,673,572 | -0.15(-1.18%) |
Feb 03, 2021 | 11.77 | 12.35 | 11.71 | 12.35 | 1,250,798 | +0.67(+5.76%) |
Feb 02, 2021 | 11.59 | 11.95 | 11.55 | 11.68 | 586,050 | +0.33(+2.90%) |