Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 14.64 | 14.67 | 14.56 | 14.64 | 1,069,869 | -0.06(-0.42%) |
Apr 29, 2021 | 14.79 | 14.79 | 14.55 | 14.70 | 1,657,062 | +0.03(+0.18%) |
Apr 28, 2021 | 14.78 | 14.87 | 14.63 | 14.67 | 1,331,719 | -0.10(-0.71%) |
Apr 27, 2021 | 14.82 | 14.84 | 14.72 | 14.78 | 1,340,748 | -0.01(-0.06%) |
Apr 26, 2021 | 14.96 | 15.00 | 14.74 | 14.78 | 1,463,515 | -0.09(-0.59%) |
Apr 23, 2021 | 14.85 | 14.92 | 14.64 | 14.87 | 1,792,722 | +0.20(+1.37%) |
Apr 22, 2021 | 14.65 | 14.73 | 14.55 | 14.67 | 1,073,116 | +0.09(+0.60%) |
Apr 21, 2021 | 14.41 | 14.59 | 14.30 | 14.58 | 744,268 | +0.23(+1.58%) |
Apr 20, 2021 | 14.28 | 14.42 | 14.16 | 14.36 | 800,465 | +0.00(+0.00%) |
Apr 19, 2021 | 14.42 | 14.57 | 14.27 | 14.36 | 858,782 | -0.17(-1.20%) |
Apr 16, 2021 | 14.52 | 14.59 | 14.39 | 14.53 | 491,814 | +0.10(+0.67%) |
Apr 15, 2021 | 14.47 | 14.52 | 14.37 | 14.43 | 347,697 | +0.10(+0.73%) |
Apr 14, 2021 | 14.43 | 14.53 | 14.31 | 14.33 | 508,512 | -0.10(-0.67%) |
Apr 13, 2021 | 14.51 | 14.53 | 14.29 | 14.43 | 490,746 | -0.15(-1.02%) |
Apr 12, 2021 | 14.45 | 14.71 | 14.40 | 14.57 | 576,957 | +0.04(+0.24%) |
Apr 09, 2021 | 14.72 | 14.72 | 14.54 | 14.54 | 452,927 | -0.19(-1.31%) |
Apr 08, 2021 | 14.58 | 14.75 | 14.49 | 14.73 | 447,310 | +0.23(+1.57%) |
Apr 07, 2021 | 14.85 | 14.85 | 14.50 | 14.50 | 465,417 | -0.29(-1.95%) |
Apr 06, 2021 | 14.64 | 14.81 | 14.64 | 14.79 | 890,699 | +0.04(+0.30%) |
Apr 05, 2021 | 14.71 | 14.78 | 14.48 | 14.75 | 741,757 | +0.19(+1.32%) |
Apr 01, 2021 | 14.27 | 14.59 | 14.04 | 14.56 | 855,986 | +0.34(+2.40%) |
Mar 31, 2021 | 14.28 | 14.29 | 14.10 | 14.22 | 1,323,666 | +0.03(+0.18%) |
Mar 30, 2021 | 13.86 | 14.22 | 13.79 | 14.19 | 905,347 | +0.31(+2.20%) |
Mar 29, 2021 | 13.81 | 14.10 | 13.75 | 13.88 | 1,026,151 | -0.13(-0.94%) |
Mar 26, 2021 | 13.88 | 14.03 | 13.81 | 14.02 | 674,472 | +0.19(+1.39%) |
Mar 25, 2021 | 13.57 | 13.88 | 13.44 | 13.82 | 653,723 | +0.17(+1.22%) |
Mar 24, 2021 | 13.86 | 13.96 | 13.65 | 13.66 | 1,187,389 | -0.10(-0.70%) |
Mar 23, 2021 | 14.20 | 14.22 | 13.70 | 13.75 | 802,896 | -0.46(-3.26%) |
Mar 22, 2021 | 14.38 | 14.43 | 14.12 | 14.22 | 630,479 | -0.26(-1.81%) |
Mar 19, 2021 | 14.24 | 14.54 | 14.10 | 14.48 | 2,424,304 | +0.37(+2.60%) |
Mar 18, 2021 | 14.16 | 14.37 | 14.04 | 14.11 | 1,519,291 | -0.16(-1.10%) |
Mar 17, 2021 | 14.12 | 14.28 | 13.91 | 14.27 | 1,854,825 | +0.11(+0.80%) |
Mar 16, 2021 | 14.45 | 14.50 | 14.15 | 14.16 | 1,680,445 | -0.29(-2.00%) |
Mar 15, 2021 | 14.61 | 14.68 | 14.35 | 14.44 | 1,204,815 | -0.22(-1.49%) |
Mar 12, 2021 | 14.62 | 14.91 | 14.60 | 14.66 | 1,379,140 | -0.04(-0.24%) |
Mar 11, 2021 | 14.22 | 14.73 | 14.10 | 14.70 | 1,719,407 | +0.52(+3.67%) |
Mar 10, 2021 | 13.79 | 14.32 | 13.73 | 14.18 | 1,591,974 | +0.49(+3.55%) |
Mar 09, 2021 | 13.60 | 13.88 | 13.42 | 13.69 | 2,853,861 | +0.36(+2.67%) |
Mar 08, 2021 | 13.22 | 13.57 | 13.19 | 13.34 | 1,466,213 | +0.10(+0.79%) |
Mar 05, 2021 | 13.00 | 13.24 | 12.78 | 13.23 | 1,793,573 | +0.29(+2.21%) |
Mar 04, 2021 | 13.13 | 13.18 | 12.69 | 12.95 | 2,106,767 | +0.22(+1.70%) |
Mar 03, 2021 | 12.83 | 13.03 | 12.60 | 12.73 | 1,740,926 | -0.06(-0.47%) |
Mar 02, 2021 | 12.36 | 12.93 | 12.31 | 12.79 | 2,211,761 | +0.39(+3.15%) |
Mar 01, 2021 | 12.58 | 12.74 | 12.34 | 12.40 | 2,598,593 | +0.01(+0.07%) |
Feb 26, 2021 | 12.86 | 12.93 | 12.38 | 12.39 | 2,865,312 | -0.42(-3.32%) |
Feb 25, 2021 | 13.12 | 13.38 | 12.51 | 12.82 | 2,728,689 | -0.47(-3.52%) |
Feb 24, 2021 | 13.45 | 13.64 | 13.21 | 13.28 | 1,516,626 | -0.24(-1.79%) |
Feb 23, 2021 | 13.25 | 13.56 | 13.08 | 13.53 | 2,800,650 | +0.10(+0.78%) |
Feb 22, 2021 | 13.59 | 13.78 | 13.41 | 13.42 | 925,375 | -0.22(-1.59%) |
Feb 19, 2021 | 13.71 | 13.88 | 13.58 | 13.64 | 1,523,822 | +0.00(+0.00%) |
Feb 18, 2021 | 13.99 | 14.19 | 13.62 | 13.64 | 2,036,341 | -0.43(-3.08%) |
Feb 17, 2021 | 14.40 | 14.48 | 13.45 | 14.07 | 5,451,197 | -0.77(-5.20%) |
Feb 16, 2021 | 15.17 | 15.17 | 14.78 | 14.84 | 1,850,178 | -0.27(-1.78%) |
Feb 12, 2021 | 14.91 | 15.11 | 14.78 | 15.11 | 1,523,707 | +0.08(+0.52%) |
Feb 11, 2021 | 15.12 | 15.12 | 14.68 | 15.04 | 1,716,417 | +0.01(+0.06%) |
Feb 10, 2021 | 15.19 | 15.34 | 14.76 | 15.03 | 1,764,898 | -0.13(-0.86%) |
Feb 09, 2021 | 15.15 | 15.22 | 14.71 | 15.16 | 2,869,798 | +0.04(+0.29%) |
Feb 08, 2021 | 15.15 | 15.48 | 14.95 | 15.11 | 2,172,970 | +0.07(+0.46%) |
Feb 05, 2021 | 14.95 | 15.23 | 14.81 | 15.04 | 1,915,936 | +0.24(+1.64%) |
Feb 04, 2021 | 14.78 | 14.96 | 14.57 | 14.80 | 1,998,600 | -0.11(-0.76%) |
Feb 03, 2021 | 14.26 | 15.11 | 14.19 | 14.91 | 2,392,864 | +0.60(+4.18%) |
Feb 02, 2021 | 13.78 | 14.35 | 13.63 | 14.32 | 1,838,348 | +0.75(+5.50%) |