Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 14.06 | 14.13 | 13.17 | 13.19 | 6,201,700 | -1.06(-7.44%) |
Apr 29, 2021 | 14.38 | 14.38 | 13.81 | 14.25 | 326,855 | -0.05(-0.35%) |
Apr 28, 2021 | 14.28 | 14.43 | 14.10 | 14.30 | 377,608 | +0.10(+0.70%) |
Apr 27, 2021 | 14.30 | 14.38 | 13.85 | 14.20 | 573,680 | +0.11(+0.78%) |
Apr 26, 2021 | 13.97 | 14.94 | 13.90 | 14.09 | 1,458,359 | +0.19(+1.37%) |
Apr 23, 2021 | 13.86 | 14.29 | 13.86 | 13.90 | 1,215,500 | +0.18(+1.31%) |
Apr 22, 2021 | 14.00 | 14.37 | 13.66 | 13.72 | 1,357,183 | -0.07(-0.51%) |
Apr 21, 2021 | 14.06 | 14.20 | 13.67 | 13.79 | 685,904 | -0.39(-2.75%) |
Apr 20, 2021 | 14.44 | 14.87 | 13.90 | 14.18 | 506,886 | -0.47(-3.21%) |
Apr 19, 2021 | 14.62 | 15.07 | 14.50 | 14.65 | 273,896 | +0.03(+0.21%) |
Apr 16, 2021 | 14.53 | 14.69 | 14.25 | 14.62 | 272,100 | +0.00(+0.00%) |
Apr 15, 2021 | 15.59 | 15.59 | 14.43 | 14.62 | 635,808 | -0.97(-6.22%) |
Apr 14, 2021 | 14.66 | 15.66 | 14.53 | 15.59 | 1,376,933 | +1.06(+7.30%) |
Apr 13, 2021 | 14.36 | 14.80 | 14.25 | 14.53 | 528,227 | +0.23(+1.61%) |
Apr 12, 2021 | 15.08 | 15.15 | 14.26 | 14.30 | 1,032,372 | -0.82(-5.42%) |
Apr 09, 2021 | 15.35 | 15.37 | 14.94 | 15.12 | 840,100 | -0.19(-1.24%) |
Apr 08, 2021 | 15.30 | 15.69 | 14.48 | 15.31 | 4,072,074 | -0.56(-3.53%) |
Apr 07, 2021 | 16.24 | 16.51 | 15.65 | 15.87 | 1,558,041 | -0.43(-2.64%) |
Apr 06, 2021 | 16.63 | 17.48 | 15.42 | 16.30 | 1,733,731 | -0.61(-3.61%) |
Apr 05, 2021 | 17.01 | 17.41 | 16.77 | 16.91 | 727,616 | +0.08(+0.48%) |
Apr 01, 2021 | 16.65 | 17.26 | 16.27 | 16.83 | 853,100 | +0.29(+1.75%) |
Mar 31, 2021 | 16.18 | 16.92 | 15.80 | 16.54 | 3,444,401 | +0.03(+0.18%) |
Mar 30, 2021 | 15.69 | 16.60 | 14.82 | 16.51 | 1,730,821 | +1.15(+7.49%) |
Mar 29, 2021 | 16.83 | 16.83 | 15.23 | 15.36 | 1,683,390 | -1.44(-8.57%) |
Mar 26, 2021 | 16.72 | 17.17 | 15.12 | 16.80 | 1,566,400 | +0.27(+1.63%) |
Mar 25, 2021 | 16.00 | 16.66 | 14.60 | 16.53 | 1,106,732 | +0.64(+4.03%) |
Mar 24, 2021 | 17.53 | 17.90 | 15.86 | 15.89 | 855,759 | -1.66(-9.46%) |
Mar 23, 2021 | 17.26 | 17.66 | 17.05 | 17.55 | 248,738 | +0.00(+0.00%) |
Mar 22, 2021 | 18.26 | 18.34 | 17.53 | 17.55 | 168,075 | -0.42(-2.34%) |
Mar 19, 2021 | 17.84 | 18.38 | 17.59 | 17.97 | 565,600 | +0.21(+1.18%) |
Mar 18, 2021 | 18.41 | 18.58 | 17.51 | 17.76 | 304,855 | -1.09(-5.78%) |
Mar 17, 2021 | 18.31 | 18.97 | 17.95 | 18.85 | 254,208 | +0.12(+0.64%) |
Mar 16, 2021 | 19.22 | 19.48 | 18.56 | 18.73 | 324,137 | -0.37(-1.94%) |
Mar 15, 2021 | 19.62 | 19.68 | 18.95 | 19.10 | 217,858 | -0.65(-3.29%) |
Mar 12, 2021 | 18.31 | 19.98 | 17.76 | 19.75 | 727,800 | +1.06(+5.67%) |
Mar 11, 2021 | 18.97 | 19.76 | 18.43 | 18.69 | 674,975 | +0.17(+0.92%) |
Mar 10, 2021 | 18.48 | 18.93 | 18.12 | 18.52 | 522,949 | -0.27(-1.44%) |
Mar 09, 2021 | 18.63 | 19.49 | 17.51 | 18.79 | 705,580 | +1.82(+10.72%) |
Mar 08, 2021 | 18.63 | 18.73 | 16.66 | 16.97 | 784,072 | -1.67(-8.96%) |
Mar 05, 2021 | 19.13 | 19.68 | 17.57 | 18.64 | 862,500 | -0.38(-2.00%) |
Mar 04, 2021 | 19.92 | 20.20 | 18.33 | 19.02 | 803,928 | -1.27(-6.26%) |
Mar 03, 2021 | 20.38 | 20.94 | 19.90 | 20.29 | 645,577 | -0.32(-1.55%) |
Mar 02, 2021 | 20.22 | 20.71 | 19.26 | 20.61 | 866,491 | +0.41(+2.03%) |
Mar 01, 2021 | 22.15 | 22.64 | 19.56 | 20.20 | 2,345,963 | -3.45(-14.59%) |
Feb 26, 2021 | 20.56 | 27.47 | 20.21 | 23.65 | 3,047,500 | +2.88(+13.87%) |
Feb 25, 2021 | 21.72 | 21.87 | 20.03 | 20.77 | 773,264 | -1.11(-5.07%) |
Feb 24, 2021 | 20.88 | 21.89 | 20.69 | 21.88 | 485,132 | +0.31(+1.44%) |
Feb 23, 2021 | 19.93 | 21.59 | 19.03 | 21.57 | 873,373 | +0.57(+2.71%) |
Feb 22, 2021 | 21.27 | 21.88 | 20.62 | 21.00 | 835,830 | -0.92(-4.20%) |
Feb 19, 2021 | 21.23 | 22.09 | 21.15 | 21.92 | 549,200 | +0.87(+4.13%) |
Feb 18, 2021 | 20.53 | 21.23 | 19.91 | 21.05 | 354,487 | +0.10(+0.48%) |
Feb 17, 2021 | 20.84 | 21.15 | 19.51 | 20.95 | 510,054 | -0.23(-1.09%) |
Feb 16, 2021 | 20.87 | 22.49 | 20.80 | 21.18 | 877,205 | +0.32(+1.53%) |
Feb 12, 2021 | 21.25 | 21.58 | 20.75 | 20.86 | 427,000 | -0.76(-3.52%) |
Feb 11, 2021 | 20.96 | 21.63 | 20.51 | 21.62 | 1,099,647 | +1.24(+6.08%) |
Feb 10, 2021 | 20.84 | 21.74 | 20.01 | 20.38 | 825,799 | -0.15(-0.73%) |
Feb 09, 2021 | 20.50 | 21.80 | 20.36 | 20.53 | 572,050 | +0.01(+0.05%) |
Feb 08, 2021 | 19.68 | 20.72 | 19.15 | 20.52 | 808,949 | +0.94(+4.80%) |
Feb 05, 2021 | 19.31 | 19.92 | 18.30 | 19.58 | 763,600 | +0.29(+1.50%) |
Feb 04, 2021 | 18.67 | 19.75 | 18.02 | 19.29 | 811,619 | +0.84(+4.55%) |
Feb 03, 2021 | 18.00 | 18.87 | 18.00 | 18.45 | 1,009,102 | +0.68(+3.83%) |
Feb 02, 2021 | 17.25 | 18.10 | 17.08 | 17.77 | 673,584 | +0.63(+3.68%) |