Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 13.54 | 14.10 | 13.54 | 13.76 | 142,400 | +0.07(+0.51%) |
Apr 29, 2021 | 14.33 | 14.48 | 13.57 | 13.69 | 102,541 | -0.55(-3.86%) |
Apr 28, 2021 | 13.55 | 14.41 | 13.41 | 14.24 | 90,810 | +0.54(+3.94%) |
Apr 27, 2021 | 14.15 | 14.45 | 13.47 | 13.70 | 110,987 | -0.34(-2.42%) |
Apr 26, 2021 | 13.58 | 14.05 | 13.30 | 14.04 | 96,430 | +0.86(+6.53%) |
Apr 23, 2021 | 13.50 | 13.51 | 13.06 | 13.18 | 81,800 | -0.19(-1.42%) |
Apr 22, 2021 | 13.25 | 13.75 | 12.91 | 13.37 | 117,029 | +0.07(+0.53%) |
Apr 21, 2021 | 12.22 | 13.31 | 12.17 | 13.30 | 108,725 | +1.08(+8.84%) |
Apr 20, 2021 | 12.07 | 12.44 | 11.88 | 12.22 | 155,232 | +0.00(+0.00%) |
Apr 19, 2021 | 12.63 | 12.97 | 12.17 | 12.22 | 179,057 | -0.71(-5.49%) |
Apr 16, 2021 | 13.49 | 13.49 | 12.66 | 12.93 | 123,000 | -0.41(-3.07%) |
Apr 15, 2021 | 13.33 | 13.56 | 13.02 | 13.34 | 101,564 | +0.16(+1.21%) |
Apr 14, 2021 | 12.95 | 13.77 | 12.88 | 13.18 | 123,352 | +0.17(+1.31%) |
Apr 13, 2021 | 12.87 | 13.06 | 12.61 | 13.01 | 118,145 | +0.05(+0.39%) |
Apr 12, 2021 | 13.08 | 13.28 | 12.43 | 12.96 | 169,681 | -0.12(-0.92%) |
Apr 09, 2021 | 13.34 | 13.61 | 12.74 | 13.08 | 141,100 | -0.31(-2.32%) |
Apr 08, 2021 | 12.98 | 13.83 | 12.98 | 13.39 | 124,988 | +0.59(+4.61%) |
Apr 07, 2021 | 13.25 | 13.51 | 12.72 | 12.80 | 136,521 | -0.56(-4.19%) |
Apr 06, 2021 | 14.25 | 14.25 | 13.35 | 13.36 | 118,579 | -0.94(-6.57%) |
Apr 05, 2021 | 14.68 | 15.08 | 14.08 | 14.30 | 120,798 | +0.02(+0.14%) |
Apr 01, 2021 | 14.89 | 15.24 | 14.04 | 14.28 | 172,000 | -0.44(-2.99%) |
Mar 31, 2021 | 13.71 | 14.87 | 13.71 | 14.72 | 214,354 | +1.10(+8.08%) |
Mar 30, 2021 | 13.37 | 13.87 | 13.10 | 13.62 | 104,973 | +0.39(+2.95%) |
Mar 29, 2021 | 13.66 | 13.81 | 13.06 | 13.23 | 168,801 | -0.58(-4.20%) |
Mar 26, 2021 | 14.47 | 14.50 | 13.30 | 13.81 | 132,400 | -0.56(-3.90%) |
Mar 25, 2021 | 13.10 | 14.40 | 12.70 | 14.37 | 314,134 | +0.85(+6.29%) |
Mar 24, 2021 | 14.25 | 14.65 | 13.50 | 13.52 | 251,916 | -0.63(-4.45%) |
Mar 23, 2021 | 15.38 | 15.58 | 13.93 | 14.15 | 250,488 | -1.29(-8.35%) |
Mar 22, 2021 | 15.78 | 16.29 | 15.34 | 15.44 | 144,558 | -0.43(-2.71%) |
Mar 19, 2021 | 15.80 | 16.80 | 15.44 | 15.87 | 1,864,200 | +0.13(+0.83%) |
Mar 18, 2021 | 16.61 | 16.91 | 15.64 | 15.74 | 130,676 | -1.09(-6.48%) |
Mar 17, 2021 | 16.47 | 17.08 | 16.19 | 16.83 | 98,523 | +0.15(+0.90%) |
Mar 16, 2021 | 16.82 | 17.47 | 16.55 | 16.68 | 194,699 | -0.13(-0.77%) |
Mar 15, 2021 | 17.00 | 17.51 | 16.76 | 16.81 | 158,833 | +0.07(+0.42%) |
Mar 12, 2021 | 17.65 | 17.65 | 16.28 | 16.74 | 201,300 | -1.18(-6.58%) |
Mar 11, 2021 | 17.24 | 17.94 | 17.19 | 17.92 | 123,719 | +1.15(+6.86%) |
Mar 10, 2021 | 17.08 | 17.75 | 16.59 | 16.77 | 133,099 | +0.00(+0.00%) |
Mar 09, 2021 | 16.11 | 17.14 | 15.94 | 16.77 | 138,807 | +0.56(+3.45%) |
Mar 08, 2021 | 16.37 | 16.94 | 15.99 | 16.21 | 169,699 | -0.13(-0.80%) |
Mar 05, 2021 | 16.08 | 16.39 | 14.82 | 16.34 | 228,600 | +0.24(+1.49%) |
Mar 04, 2021 | 17.14 | 17.44 | 15.50 | 16.10 | 283,188 | -1.22(-7.04%) |
Mar 03, 2021 | 17.86 | 18.10 | 17.19 | 17.32 | 145,391 | -0.59(-3.29%) |
Mar 02, 2021 | 18.62 | 18.70 | 17.80 | 17.91 | 111,062 | -0.90(-4.78%) |
Mar 01, 2021 | 18.95 | 19.13 | 18.43 | 18.81 | 115,494 | +0.64(+3.52%) |
Feb 26, 2021 | 18.38 | 18.88 | 17.58 | 18.17 | 146,600 | -0.21(-1.14%) |
Feb 25, 2021 | 19.50 | 19.89 | 18.05 | 18.38 | 139,470 | -0.81(-4.22%) |
Feb 24, 2021 | 18.74 | 19.73 | 18.73 | 19.19 | 105,922 | +0.46(+2.46%) |
Feb 23, 2021 | 19.54 | 19.65 | 18.01 | 18.73 | 284,573 | -0.99(-5.02%) |
Feb 22, 2021 | 20.60 | 20.66 | 19.68 | 19.72 | 169,233 | -0.82(-3.99%) |
Feb 19, 2021 | 20.31 | 20.84 | 20.00 | 20.54 | 183,500 | +0.33(+1.63%) |
Feb 18, 2021 | 21.10 | 21.14 | 19.89 | 20.21 | 157,520 | -1.02(-4.80%) |
Feb 17, 2021 | 20.94 | 21.32 | 20.42 | 21.23 | 150,597 | +0.38(+1.82%) |
Feb 16, 2021 | 20.64 | 20.93 | 20.25 | 20.85 | 200,100 | +0.50(+2.46%) |
Feb 12, 2021 | 20.50 | 20.70 | 19.85 | 20.35 | 146,600 | +0.03(+0.15%) |
Feb 11, 2021 | 20.93 | 21.10 | 19.57 | 20.32 | 228,001 | -0.33(-1.60%) |
Feb 10, 2021 | 21.96 | 21.97 | 20.40 | 20.65 | 258,272 | -0.68(-3.19%) |
Feb 09, 2021 | 21.61 | 22.00 | 21.05 | 21.33 | 291,332 | -0.15(-0.70%) |
Feb 08, 2021 | 21.55 | 22.24 | 21.20 | 21.48 | 698,062 | +1.51(+7.56%) |
Feb 05, 2021 | 15.80 | 21.00 | 14.02 | 19.97 | 2,591,000 | +0.93(+4.88%) |
Feb 04, 2021 | 19.30 | 19.30 | 18.78 | 19.04 | 142,240 | +0.08(+0.42%) |
Feb 03, 2021 | 18.92 | 19.18 | 18.68 | 18.96 | 168,334 | -0.04(-0.21%) |
Feb 02, 2021 | 19.48 | 19.72 | 18.53 | 19.00 | 250,963 | -0.18(-0.94%) |