Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 14.32 | 14.40 | 13.95 | 14.06 | 690,100 | -0.36(-2.50%) |
Apr 29, 2021 | 14.72 | 14.79 | 14.24 | 14.42 | 537,325 | -0.09(-0.62%) |
Apr 28, 2021 | 14.39 | 14.64 | 14.13 | 14.51 | 592,738 | +0.16(+1.11%) |
Apr 27, 2021 | 14.15 | 14.63 | 14.11 | 14.35 | 613,666 | +0.27(+1.92%) |
Apr 26, 2021 | 13.94 | 14.22 | 13.86 | 14.08 | 880,719 | +0.17(+1.22%) |
Apr 23, 2021 | 13.95 | 14.06 | 13.68 | 13.91 | 665,300 | -0.05(-0.36%) |
Apr 22, 2021 | 14.04 | 14.39 | 13.77 | 13.96 | 609,913 | -0.04(-0.29%) |
Apr 21, 2021 | 13.65 | 14.07 | 13.36 | 14.00 | 499,163 | +0.38(+2.79%) |
Apr 20, 2021 | 13.97 | 13.99 | 13.30 | 13.62 | 576,977 | -0.41(-2.92%) |
Apr 19, 2021 | 13.87 | 14.18 | 13.71 | 14.03 | 518,562 | +0.14(+1.01%) |
Apr 16, 2021 | 14.07 | 14.21 | 13.63 | 13.89 | 1,178,500 | -0.01(-0.07%) |
Apr 15, 2021 | 14.42 | 14.46 | 13.77 | 13.90 | 537,725 | -0.28(-1.97%) |
Apr 14, 2021 | 14.10 | 14.50 | 14.08 | 14.18 | 546,102 | +0.25(+1.79%) |
Apr 13, 2021 | 14.48 | 14.48 | 13.54 | 13.93 | 899,983 | -0.63(-4.33%) |
Apr 12, 2021 | 14.69 | 14.80 | 14.38 | 14.56 | 559,182 | -0.11(-0.75%) |
Apr 09, 2021 | 13.99 | 14.69 | 13.85 | 14.67 | 549,600 | +0.57(+4.04%) |
Apr 08, 2021 | 14.19 | 14.35 | 13.95 | 14.10 | 1,137,509 | -0.08(-0.56%) |
Apr 07, 2021 | 14.84 | 14.98 | 14.14 | 14.18 | 765,088 | -0.62(-4.19%) |
Apr 06, 2021 | 14.69 | 15.03 | 14.56 | 14.80 | 818,614 | +0.10(+0.68%) |
Apr 05, 2021 | 14.63 | 15.62 | 14.23 | 14.70 | 1,825,878 | +0.28(+1.94%) |
Apr 01, 2021 | 14.15 | 14.71 | 14.03 | 14.42 | 1,136,200 | +0.39(+2.78%) |
Mar 31, 2021 | 13.60 | 14.28 | 13.60 | 14.03 | 1,417,828 | +0.48(+3.54%) |
Mar 30, 2021 | 13.06 | 13.60 | 12.75 | 13.55 | 805,085 | +0.55(+4.23%) |
Mar 29, 2021 | 13.04 | 13.60 | 12.59 | 13.00 | 1,333,477 | -0.08(-0.61%) |
Mar 26, 2021 | 12.94 | 13.27 | 12.73 | 13.08 | 722,100 | +0.27(+2.11%) |
Mar 25, 2021 | 12.27 | 12.94 | 11.95 | 12.81 | 777,517 | +0.40(+3.22%) |
Mar 24, 2021 | 12.33 | 12.99 | 12.28 | 12.41 | 845,413 | +0.24(+1.97%) |
Mar 23, 2021 | 13.15 | 13.35 | 12.05 | 12.17 | 1,436,491 | -1.15(-8.63%) |
Mar 22, 2021 | 13.35 | 13.68 | 12.81 | 13.32 | 1,468,973 | +0.37(+2.86%) |
Mar 19, 2021 | 13.35 | 13.35 | 12.48 | 12.95 | 1,156,100 | -0.19(-1.45%) |
Mar 18, 2021 | 13.50 | 13.88 | 13.03 | 13.14 | 1,040,879 | -0.31(-2.30%) |
Mar 17, 2021 | 13.26 | 13.52 | 13.07 | 13.45 | 827,157 | +0.18(+1.36%) |
Mar 16, 2021 | 13.73 | 13.75 | 13.16 | 13.27 | 1,346,065 | -0.51(-3.70%) |
Mar 15, 2021 | 13.75 | 13.98 | 13.45 | 13.78 | 807,033 | -0.06(-0.43%) |
Mar 12, 2021 | 13.60 | 14.04 | 13.46 | 13.84 | 1,193,900 | +0.25(+1.84%) |
Mar 11, 2021 | 13.30 | 13.68 | 13.04 | 13.59 | 1,641,910 | +0.39(+2.95%) |
Mar 10, 2021 | 13.21 | 13.36 | 13.00 | 13.20 | 1,544,516 | +0.03(+0.23%) |
Mar 09, 2021 | 13.66 | 13.81 | 11.94 | 13.17 | 2,999,987 | -0.66(-4.77%) |
Mar 08, 2021 | 12.99 | 14.29 | 12.99 | 13.83 | 2,731,628 | +1.02(+7.96%) |
Mar 05, 2021 | 12.23 | 12.82 | 12.00 | 12.81 | 1,979,300 | +0.87(+7.29%) |
Mar 04, 2021 | 11.89 | 12.90 | 11.44 | 11.94 | 2,547,496 | +0.44(+3.83%) |
Mar 03, 2021 | 11.35 | 11.91 | 11.20 | 11.50 | 846,209 | +0.09(+0.79%) |
Mar 02, 2021 | 11.70 | 11.87 | 11.35 | 11.41 | 505,496 | -0.36(-3.06%) |
Mar 01, 2021 | 11.79 | 12.09 | 11.67 | 11.77 | 552,608 | +0.38(+3.34%) |
Feb 26, 2021 | 11.24 | 11.69 | 10.87 | 11.39 | 779,100 | +0.16(+1.42%) |
Feb 25, 2021 | 11.83 | 12.01 | 11.00 | 11.23 | 632,014 | -0.65(-5.47%) |
Feb 24, 2021 | 11.64 | 12.10 | 11.51 | 11.88 | 774,502 | +0.38(+3.30%) |
Feb 23, 2021 | 11.21 | 11.60 | 11.00 | 11.50 | 499,488 | -0.01(-0.09%) |
Feb 22, 2021 | 11.38 | 11.83 | 11.30 | 11.51 | 483,794 | +0.13(+1.14%) |
Feb 19, 2021 | 11.09 | 11.85 | 11.09 | 11.38 | 613,800 | +0.28(+2.52%) |
Feb 18, 2021 | 11.23 | 11.27 | 10.87 | 11.10 | 476,976 | -0.24(-2.12%) |
Feb 17, 2021 | 11.17 | 11.50 | 11.05 | 11.34 | 283,578 | +0.02(+0.18%) |
Feb 16, 2021 | 11.87 | 11.97 | 11.26 | 11.32 | 449,553 | -0.47(-3.99%) |
Feb 12, 2021 | 11.53 | 11.84 | 11.31 | 11.79 | 747,000 | +0.09(+0.77%) |
Feb 11, 2021 | 11.83 | 12.10 | 11.38 | 11.70 | 427,726 | -0.04(-0.34%) |
Feb 10, 2021 | 12.19 | 12.40 | 11.74 | 11.74 | 307,494 | -0.40(-3.29%) |
Feb 09, 2021 | 12.47 | 12.59 | 11.78 | 12.14 | 497,616 | -0.48(-3.80%) |
Feb 08, 2021 | 12.00 | 12.66 | 12.00 | 12.62 | 638,374 | +0.79(+6.68%) |
Feb 05, 2021 | 11.96 | 11.98 | 11.31 | 11.83 | 742,300 | +0.21(+1.81%) |
Feb 04, 2021 | 11.77 | 12.18 | 11.40 | 11.62 | 935,425 | -0.46(-3.81%) |
Feb 03, 2021 | 12.29 | 12.40 | 12.02 | 12.08 | 600,110 | -0.17(-1.39%) |
Feb 02, 2021 | 12.19 | 12.42 | 11.98 | 12.25 | 337,522 | +0.39(+3.29%) |