Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 14.89 | 14.89 | 14.67 | 14.71 | 2,660,869 | -0.29(-1.92%) |
Apr 29, 2021 | 14.97 | 15.05 | 14.86 | 15.00 | 2,637,103 | +0.04(+0.26%) |
Apr 28, 2021 | 14.80 | 14.97 | 14.77 | 14.97 | 3,062,522 | +0.32(+2.17%) |
Apr 27, 2021 | 14.53 | 14.69 | 14.45 | 14.65 | 4,266,993 | -0.15(-1.04%) |
Apr 26, 2021 | 14.83 | 14.94 | 14.78 | 14.80 | 3,184,617 | +0.05(+0.33%) |
Apr 23, 2021 | 14.56 | 14.82 | 14.51 | 14.75 | 2,407,749 | +0.13(+0.92%) |
Apr 22, 2021 | 14.67 | 14.72 | 14.54 | 14.62 | 4,390,569 | -0.26(-1.75%) |
Apr 21, 2021 | 14.63 | 14.88 | 14.58 | 14.88 | 4,188,466 | -0.11(-0.71%) |
Apr 20, 2021 | 15.20 | 15.20 | 14.89 | 14.98 | 2,442,654 | -0.36(-2.32%) |
Apr 19, 2021 | 15.43 | 15.48 | 15.32 | 15.34 | 3,170,996 | -0.16(-1.06%) |
Apr 16, 2021 | 15.36 | 15.55 | 15.34 | 15.50 | 2,267,994 | +0.24(+1.58%) |
Apr 15, 2021 | 15.31 | 15.31 | 15.16 | 15.26 | 2,512,424 | +0.07(+0.44%) |
Apr 14, 2021 | 15.11 | 15.31 | 15.09 | 15.20 | 1,504,183 | +0.14(+0.96%) |
Apr 13, 2021 | 15.08 | 15.08 | 14.94 | 15.05 | 2,222,028 | -0.33(-2.16%) |
Apr 12, 2021 | 15.31 | 15.41 | 15.28 | 15.38 | 2,326,375 | -0.03(-0.19%) |
Apr 09, 2021 | 15.30 | 15.41 | 15.29 | 15.41 | 1,365,277 | +0.01(+0.06%) |
Apr 08, 2021 | 15.26 | 15.44 | 15.18 | 15.40 | 1,846,365 | -0.03(-0.18%) |
Apr 07, 2021 | 15.33 | 15.43 | 15.27 | 15.43 | 2,715,509 | -0.01(-0.06%) |
Apr 06, 2021 | 15.33 | 15.45 | 15.31 | 15.44 | 3,407,184 | +0.21(+1.37%) |
Apr 05, 2021 | 15.21 | 15.32 | 15.18 | 15.23 | 1,830,505 | +0.15(+1.01%) |
Apr 01, 2021 | 14.97 | 15.12 | 14.93 | 15.08 | 3,605,808 | +0.30(+2.06%) |
Mar 31, 2021 | 14.82 | 14.88 | 14.75 | 14.78 | 2,938,818 | -0.07(-0.45%) |
Mar 30, 2021 | 14.78 | 14.88 | 14.76 | 14.84 | 2,607,635 | +0.01(+0.06%) |
Mar 29, 2021 | 14.76 | 14.90 | 14.68 | 14.83 | 3,724,989 | -0.43(-2.81%) |
Mar 26, 2021 | 15.30 | 15.40 | 15.21 | 15.26 | 3,814,347 | -0.02(-0.12%) |
Mar 25, 2021 | 15.06 | 15.33 | 14.96 | 15.28 | 3,129,299 | +0.27(+1.77%) |
Mar 24, 2021 | 14.98 | 15.20 | 14.98 | 15.01 | 2,393,591 | +0.07(+0.45%) |
Mar 23, 2021 | 15.16 | 15.20 | 14.92 | 14.95 | 3,534,079 | -0.37(-2.42%) |
Mar 22, 2021 | 15.18 | 15.35 | 15.10 | 15.32 | 4,864,488 | +0.07(+0.44%) |
Mar 19, 2021 | 15.13 | 15.27 | 14.98 | 15.25 | 5,153,767 | +0.01(+0.06%) |
Mar 18, 2021 | 15.25 | 15.51 | 15.19 | 15.24 | 4,801,384 | +0.26(+1.71%) |
Mar 17, 2021 | 14.76 | 15.00 | 14.73 | 14.98 | 3,069,538 | +0.23(+1.55%) |
Mar 16, 2021 | 14.83 | 14.84 | 14.63 | 14.76 | 2,394,522 | +0.10(+0.71%) |
Mar 15, 2021 | 14.62 | 14.67 | 14.44 | 14.65 | 3,017,144 | -0.05(-0.32%) |
Mar 12, 2021 | 14.74 | 14.87 | 14.67 | 14.70 | 2,656,137 | +0.02(+0.13%) |
Mar 11, 2021 | 14.65 | 14.74 | 14.58 | 14.68 | 4,132,815 | -0.22(-1.47%) |
Mar 10, 2021 | 14.90 | 14.97 | 14.74 | 14.90 | 2,393,972 | +0.07(+0.45%) |
Mar 09, 2021 | 14.79 | 14.96 | 14.68 | 14.83 | 5,306,213 | -0.09(-0.57%) |
Mar 08, 2021 | 15.00 | 15.07 | 14.91 | 14.92 | 4,355,528 | +0.05(+0.32%) |
Mar 05, 2021 | 14.87 | 14.91 | 14.60 | 14.87 | 4,084,375 | +0.22(+1.49%) |
Mar 04, 2021 | 14.88 | 14.96 | 14.46 | 14.65 | 5,074,012 | -0.37(-2.47%) |
Mar 03, 2021 | 14.95 | 15.19 | 14.93 | 15.02 | 4,249,539 | -0.18(-1.19%) |
Mar 02, 2021 | 15.16 | 15.25 | 15.12 | 15.20 | 3,304,565 | +0.16(+1.08%) |
Mar 01, 2021 | 14.95 | 15.09 | 14.95 | 15.04 | 2,345,762 | +0.28(+1.87%) |
Feb 26, 2021 | 14.97 | 14.97 | 14.75 | 14.77 | 3,258,103 | -0.27(-1.77%) |
Feb 25, 2021 | 15.31 | 15.41 | 14.98 | 15.03 | 3,178,247 | -0.15(-1.00%) |
Feb 24, 2021 | 14.99 | 15.23 | 14.97 | 15.18 | 2,014,724 | +0.33(+2.24%) |
Feb 23, 2021 | 14.84 | 14.93 | 14.65 | 14.85 | 2,547,800 | -0.11(-0.76%) |
Feb 22, 2021 | 14.78 | 15.08 | 14.75 | 14.97 | 2,164,980 | +0.20(+1.35%) |
Feb 19, 2021 | 14.81 | 14.87 | 14.75 | 14.77 | 1,879,897 | +0.14(+0.98%) |
Feb 18, 2021 | 14.73 | 14.77 | 14.52 | 14.62 | 1,848,979 | -0.24(-1.60%) |
Feb 17, 2021 | 14.92 | 14.93 | 14.73 | 14.86 | 2,517,644 | -0.23(-1.51%) |
Feb 16, 2021 | 14.92 | 15.14 | 14.92 | 15.09 | 2,498,989 | +0.44(+2.99%) |
Feb 12, 2021 | 14.55 | 14.67 | 14.54 | 14.65 | 1,344,886 | +0.10(+0.65%) |
Feb 11, 2021 | 14.59 | 14.61 | 14.45 | 14.56 | 1,796,637 | -0.12(-0.84%) |
Feb 10, 2021 | 14.76 | 14.78 | 14.57 | 14.68 | 3,398,760 | +0.09(+0.59%) |
Feb 09, 2021 | 14.57 | 14.62 | 14.49 | 14.59 | 3,301,171 | +0.00(+0.00%) |
Feb 08, 2021 | 14.36 | 14.74 | 14.35 | 14.59 | 7,555,466 | +0.39(+2.75%) |
Feb 05, 2021 | 14.30 | 14.30 | 14.15 | 14.20 | 2,943,403 | -0.04(-0.27%) |
Feb 04, 2021 | 14.11 | 14.29 | 14.11 | 14.24 | 2,682,270 | +0.04(+0.27%) |
Feb 03, 2021 | 14.08 | 14.24 | 14.08 | 14.20 | 2,121,791 | +0.09(+0.61%) |
Feb 02, 2021 | 14.02 | 14.13 | 13.99 | 14.12 | 2,243,484 | +0.19(+1.37%) |