Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 16.33 | 16.97 | 15.35 | 15.39 | 6,462,898 | -1.95(-11.24%) |
Apr 29, 2021 | 17.88 | 18.62 | 17.13 | 17.33 | 3,206,216 | -0.34(-1.93%) |
Apr 28, 2021 | 16.93 | 17.96 | 16.85 | 17.67 | 3,645,506 | +0.91(+5.40%) |
Apr 27, 2021 | 16.60 | 17.12 | 16.30 | 16.77 | 2,603,227 | +0.22(+1.35%) |
Apr 26, 2021 | 15.67 | 16.85 | 15.47 | 16.54 | 2,567,426 | +1.00(+6.45%) |
Apr 23, 2021 | 15.36 | 15.79 | 14.97 | 15.54 | 3,392,110 | +0.26(+1.72%) |
Apr 22, 2021 | 15.68 | 15.76 | 15.11 | 15.28 | 3,317,757 | -0.46(-2.91%) |
Apr 21, 2021 | 15.11 | 16.02 | 15.04 | 15.74 | 3,835,328 | -0.04(-0.25%) |
Apr 20, 2021 | 16.32 | 16.36 | 14.93 | 15.78 | 4,500,651 | -0.73(-4.42%) |
Apr 19, 2021 | 15.86 | 16.98 | 15.75 | 16.51 | 3,109,615 | +0.80(+5.08%) |
Apr 16, 2021 | 17.04 | 17.04 | 15.68 | 15.71 | 3,269,670 | -1.25(-7.35%) |
Apr 15, 2021 | 17.52 | 17.63 | 16.65 | 16.95 | 2,319,169 | -0.69(-3.92%) |
Apr 14, 2021 | 16.31 | 18.22 | 16.22 | 17.64 | 4,378,731 | +1.70(+10.68%) |
Apr 13, 2021 | 15.49 | 16.01 | 15.10 | 15.94 | 2,675,296 | +0.47(+3.02%) |
Apr 12, 2021 | 17.04 | 17.24 | 15.38 | 15.47 | 4,028,387 | -1.32(-7.88%) |
Apr 09, 2021 | 16.75 | 17.42 | 16.42 | 16.80 | 2,602,069 | +0.07(+0.41%) |
Apr 08, 2021 | 16.85 | 17.06 | 16.08 | 16.73 | 3,056,001 | -0.67(-3.86%) |
Apr 07, 2021 | 17.23 | 17.56 | 16.92 | 17.40 | 2,181,317 | +0.17(+0.96%) |
Apr 06, 2021 | 17.06 | 18.62 | 17.05 | 17.24 | 3,150,701 | +0.44(+2.61%) |
Apr 05, 2021 | 17.91 | 17.95 | 16.78 | 16.80 | 3,639,621 | -1.63(-8.82%) |
Apr 01, 2021 | 16.37 | 18.58 | 16.24 | 18.42 | 6,167,674 | +2.49(+15.64%) |
Mar 31, 2021 | 15.78 | 16.52 | 15.70 | 15.93 | 4,623,844 | +0.17(+1.05%) |
Mar 30, 2021 | 15.95 | 16.18 | 15.16 | 15.77 | 4,223,003 | -0.56(-3.46%) |
Mar 29, 2021 | 17.35 | 17.67 | 16.30 | 16.33 | 3,365,987 | -1.28(-7.29%) |
Mar 26, 2021 | 16.63 | 17.67 | 16.29 | 17.61 | 4,870,904 | +1.69(+10.64%) |
Mar 25, 2021 | 15.17 | 16.05 | 14.41 | 15.92 | 5,204,276 | -0.01(-0.06%) |
Mar 24, 2021 | 16.03 | 16.47 | 15.44 | 15.93 | 4,395,533 | +0.69(+4.53%) |
Mar 23, 2021 | 15.51 | 16.22 | 14.98 | 15.24 | 4,945,431 | -1.26(-7.61%) |
Mar 22, 2021 | 16.54 | 17.05 | 16.06 | 16.50 | 3,894,601 | -1.37(-7.68%) |
Mar 19, 2021 | 15.79 | 18.49 | 15.36 | 17.87 | 13,517,547 | +2.28(+14.61%) |
Mar 18, 2021 | 18.00 | 18.08 | 15.29 | 15.59 | 5,001,053 | -2.60(-14.29%) |
Mar 17, 2021 | 17.96 | 18.62 | 16.88 | 18.19 | 3,441,616 | +0.19(+1.08%) |
Mar 16, 2021 | 18.19 | 18.73 | 17.63 | 17.99 | 2,856,287 | -0.97(-5.13%) |
Mar 15, 2021 | 18.36 | 18.98 | 17.91 | 18.97 | 3,478,024 | +0.59(+3.23%) |
Mar 12, 2021 | 17.21 | 18.63 | 16.97 | 18.37 | 4,277,082 | +1.07(+6.19%) |
Mar 11, 2021 | 16.78 | 17.47 | 16.61 | 17.30 | 2,644,103 | +0.71(+4.28%) |
Mar 10, 2021 | 15.65 | 16.62 | 15.40 | 16.59 | 3,367,695 | +1.06(+6.83%) |
Mar 09, 2021 | 15.59 | 15.98 | 14.52 | 15.53 | 3,627,022 | -0.49(-3.04%) |
Mar 08, 2021 | 17.82 | 18.05 | 15.62 | 16.02 | 4,743,118 | -1.40(-8.04%) |
Mar 05, 2021 | 17.59 | 18.77 | 16.62 | 17.42 | 6,875,144 | +0.76(+4.56%) |
Mar 04, 2021 | 15.28 | 17.32 | 15.22 | 16.66 | 8,662,023 | +1.47(+9.67%) |
Mar 03, 2021 | 13.72 | 15.55 | 13.72 | 15.19 | 6,141,212 | +1.74(+12.95%) |
Mar 02, 2021 | 13.73 | 14.28 | 13.40 | 13.45 | 4,413,580 | -0.43(-3.09%) |
Mar 01, 2021 | 14.06 | 14.42 | 13.50 | 13.88 | 4,065,749 | +0.39(+2.89%) |
Feb 26, 2021 | 13.45 | 13.83 | 12.46 | 13.49 | 5,121,626 | +0.04(+0.29%) |
Feb 25, 2021 | 14.27 | 14.53 | 13.28 | 13.45 | 4,884,740 | -0.76(-5.34%) |
Feb 24, 2021 | 12.55 | 14.53 | 12.45 | 14.21 | 6,963,606 | +2.00(+16.43%) |
Feb 23, 2021 | 12.96 | 13.09 | 11.25 | 12.20 | 6,457,042 | -0.84(-6.42%) |
Feb 22, 2021 | 11.43 | 13.94 | 11.29 | 13.04 | 8,942,547 | +2.02(+18.37%) |
Feb 19, 2021 | 11.35 | 11.49 | 10.87 | 11.02 | 3,680,279 | +0.21(+1.98%) |
Feb 18, 2021 | 12.48 | 13.10 | 10.65 | 10.80 | 7,033,900 | -2.88(-21.05%) |
Feb 17, 2021 | 13.66 | 13.99 | 13.01 | 13.68 | 3,913,202 | +0.12(+0.86%) |
Feb 16, 2021 | 13.10 | 13.68 | 12.81 | 13.57 | 4,497,124 | +1.22(+9.85%) |
Feb 12, 2021 | 11.43 | 12.48 | 11.29 | 12.35 | 3,895,654 | +0.82(+7.09%) |
Feb 11, 2021 | 11.69 | 12.11 | 11.25 | 11.53 | 3,056,378 | -0.20(-1.74%) |
Feb 10, 2021 | 11.43 | 11.92 | 11.25 | 11.74 | 3,612,973 | +0.47(+4.14%) |
Feb 09, 2021 | 11.35 | 11.78 | 10.76 | 11.27 | 4,403,628 | -0.36(-3.10%) |
Feb 08, 2021 | 11.19 | 11.75 | 11.19 | 11.63 | 3,770,341 | +0.64(+5.85%) |
Feb 05, 2021 | 10.63 | 11.17 | 10.44 | 10.99 | 4,329,281 | +0.68(+6.61%) |
Feb 04, 2021 | 10.12 | 10.65 | 9.751 | 10.31 | 4,617,100 | +0.33(+3.32%) |
Feb 03, 2021 | 9.323 | 10.06 | 9.274 | 9.975 | 6,360,880 | +1.12(+12.64%) |
Feb 02, 2021 | 8.992 | 9.284 | 8.807 | 8.856 | 3,633,277 | +0.30(+3.53%) |