Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 14.91 | 14.91 | 14.37 | 14.49 | 1,852,661 | -0.46(-3.11%) |
Apr 29, 2021 | 15.28 | 15.54 | 14.86 | 14.95 | 3,028,663 | -0.23(-1.54%) |
Apr 28, 2021 | 14.98 | 15.48 | 14.70 | 15.19 | 3,264,280 | +0.12(+0.82%) |
Apr 27, 2021 | 14.08 | 15.09 | 13.99 | 15.06 | 4,985,866 | +1.02(+7.26%) |
Apr 26, 2021 | 14.18 | 14.41 | 13.86 | 14.04 | 3,387,537 | +0.08(+0.59%) |
Apr 23, 2021 | 13.70 | 14.04 | 13.56 | 13.96 | 1,561,621 | +0.21(+1.49%) |
Apr 22, 2021 | 13.73 | 14.00 | 13.59 | 13.76 | 2,373,334 | +0.18(+1.33%) |
Apr 21, 2021 | 12.95 | 13.67 | 12.91 | 13.58 | 1,885,177 | +0.49(+3.71%) |
Apr 20, 2021 | 13.81 | 13.94 | 13.06 | 13.09 | 3,345,819 | -0.84(-6.02%) |
Apr 19, 2021 | 13.90 | 14.04 | 13.67 | 13.93 | 2,222,573 | +0.00(+0.00%) |
Apr 16, 2021 | 13.98 | 14.50 | 13.85 | 13.93 | 2,480,036 | +0.01(+0.06%) |
Apr 15, 2021 | 14.04 | 14.24 | 13.72 | 13.92 | 2,750,266 | +0.03(+0.24%) |
Apr 14, 2021 | 13.58 | 14.32 | 13.58 | 13.89 | 3,162,182 | +0.32(+2.36%) |
Apr 13, 2021 | 13.73 | 13.86 | 13.35 | 13.57 | 3,303,741 | -0.26(-1.90%) |
Apr 12, 2021 | 13.67 | 13.89 | 13.26 | 13.83 | 2,895,832 | +0.16(+1.20%) |
Apr 09, 2021 | 13.49 | 13.79 | 13.46 | 13.67 | 2,469,213 | +0.19(+1.40%) |
Apr 08, 2021 | 13.04 | 13.53 | 12.93 | 13.48 | 2,349,316 | +0.32(+2.44%) |
Apr 07, 2021 | 13.32 | 13.71 | 12.98 | 13.16 | 2,943,098 | -0.07(-0.56%) |
Apr 06, 2021 | 12.70 | 13.35 | 12.65 | 13.23 | 2,803,759 | +0.45(+3.54%) |
Apr 05, 2021 | 12.98 | 13.10 | 12.41 | 12.78 | 2,159,155 | -0.12(-0.96%) |
Apr 01, 2021 | 12.63 | 12.94 | 12.58 | 12.90 | 2,177,344 | +0.46(+3.70%) |
Mar 31, 2021 | 12.56 | 12.86 | 12.38 | 12.44 | 2,484,532 | -0.16(-1.24%) |
Mar 30, 2021 | 12.29 | 12.70 | 12.24 | 12.60 | 2,630,558 | +0.35(+2.89%) |
Mar 29, 2021 | 13.48 | 13.53 | 12.24 | 12.24 | 3,656,280 | -1.30(-9.59%) |
Mar 26, 2021 | 13.78 | 14.01 | 13.17 | 13.54 | 1,601,753 | -0.04(-0.30%) |
Mar 25, 2021 | 12.93 | 13.85 | 12.66 | 13.58 | 3,040,733 | +0.51(+3.90%) |
Mar 24, 2021 | 13.15 | 13.88 | 13.06 | 13.07 | 3,451,506 | -0.06(-0.44%) |
Mar 23, 2021 | 13.57 | 13.81 | 12.98 | 13.13 | 3,425,235 | -0.49(-3.62%) |
Mar 22, 2021 | 13.94 | 13.98 | 13.57 | 13.63 | 2,304,487 | -0.21(-1.54%) |
Mar 19, 2021 | 14.00 | 14.35 | 13.82 | 13.84 | 3,557,399 | -0.30(-2.09%) |
Mar 18, 2021 | 14.28 | 14.73 | 13.99 | 14.14 | 4,245,147 | -0.09(-0.64%) |
Mar 17, 2021 | 13.82 | 14.41 | 13.76 | 14.23 | 2,654,456 | +0.20(+1.41%) |
Mar 16, 2021 | 14.50 | 14.55 | 13.99 | 14.03 | 2,623,282 | -0.50(-3.45%) |
Mar 15, 2021 | 14.36 | 14.95 | 14.10 | 14.53 | 3,673,884 | +0.25(+1.79%) |
Mar 12, 2021 | 13.82 | 14.32 | 13.79 | 14.27 | 3,316,485 | +0.36(+2.60%) |
Mar 11, 2021 | 13.69 | 14.15 | 13.36 | 13.91 | 2,752,313 | +0.29(+2.11%) |
Mar 10, 2021 | 13.22 | 14.71 | 13.15 | 13.63 | 6,131,659 | +0.39(+2.98%) |
Mar 09, 2021 | 12.60 | 13.61 | 12.58 | 13.23 | 5,411,056 | -0.85(-6.02%) |
Mar 08, 2021 | 13.14 | 14.14 | 13.10 | 14.08 | 6,008,455 | +0.90(+6.80%) |
Mar 05, 2021 | 14.03 | 14.03 | 12.50 | 13.18 | 9,184,515 | -0.92(-6.53%) |
Mar 04, 2021 | 16.94 | 18.42 | 13.63 | 14.10 | 81,724,912 | -0.49(-3.33%) |
Mar 03, 2021 | 13.68 | 15.52 | 13.57 | 14.59 | 21,486,588 | +1.23(+9.24%) |
Mar 02, 2021 | 13.07 | 13.52 | 12.85 | 13.35 | 3,709,999 | +0.11(+0.81%) |
Mar 01, 2021 | 13.15 | 13.77 | 13.15 | 13.25 | 2,375,496 | +0.30(+2.35%) |
Feb 26, 2021 | 12.80 | 13.21 | 12.49 | 12.94 | 3,015,373 | +0.07(+0.51%) |
Feb 25, 2021 | 13.77 | 14.16 | 12.64 | 12.88 | 5,553,959 | -0.60(-4.45%) |
Feb 24, 2021 | 13.02 | 13.55 | 12.30 | 13.48 | 3,826,131 | +0.40(+3.08%) |
Feb 23, 2021 | 12.82 | 13.42 | 12.38 | 13.07 | 4,103,029 | +0.12(+0.95%) |
Feb 22, 2021 | 12.10 | 13.17 | 12.08 | 12.95 | 6,038,007 | +0.95(+7.88%) |
Feb 19, 2021 | 11.93 | 12.29 | 11.76 | 12.01 | 3,130,540 | +0.13(+1.11%) |
Feb 18, 2021 | 11.78 | 12.29 | 11.53 | 11.87 | 3,985,579 | +0.11(+0.91%) |
Feb 17, 2021 | 11.55 | 12.02 | 11.45 | 11.77 | 4,020,442 | +0.17(+1.49%) |
Feb 16, 2021 | 11.59 | 11.78 | 11.46 | 11.59 | 2,712,565 | -0.04(-0.35%) |
Feb 12, 2021 | 11.89 | 12.04 | 11.56 | 11.64 | 2,046,124 | -0.31(-2.62%) |
Feb 11, 2021 | 11.80 | 12.20 | 11.57 | 11.95 | 3,292,064 | +0.04(+0.35%) |
Feb 10, 2021 | 11.53 | 12.09 | 11.50 | 11.91 | 3,738,252 | +0.53(+4.62%) |
Feb 09, 2021 | 11.39 | 11.47 | 10.86 | 11.38 | 2,682,933 | +0.09(+0.80%) |
Feb 08, 2021 | 11.34 | 11.46 | 11.11 | 11.29 | 1,789,513 | +0.02(+0.15%) |
Feb 05, 2021 | 10.95 | 11.49 | 10.83 | 11.27 | 2,833,928 | +0.44(+4.02%) |
Feb 04, 2021 | 11.09 | 11.44 | 10.80 | 10.84 | 2,782,566 | -0.26(-2.37%) |
Feb 03, 2021 | 10.71 | 11.36 | 10.50 | 11.10 | 5,616,218 | +0.44(+4.09%) |
Feb 02, 2021 | 11.43 | 11.46 | 10.18 | 10.67 | 9,727,809 | -1.18(-9.99%) |