Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2021 | 15.21 | 15.21 | 15.21 | 0 | -0.09(-0.59%) | |
May 07, 2021 | 15.11 | 15.39 | 15.05 | 15.30 | 734,077 | +0.13(+0.86%) |
May 06, 2021 | 15.14 | 15.19 | 14.95 | 15.17 | 389,058 | +0.02(+0.13%) |
May 05, 2021 | 14.86 | 15.24 | 14.86 | 15.15 | 526,915 | +0.39(+2.64%) |
May 04, 2021 | 14.72 | 14.84 | 14.60 | 14.76 | 411,745 | +0.05(+0.34%) |
May 03, 2021 | 14.43 | 14.72 | 14.38 | 14.71 | 453,902 | +0.34(+2.37%) |
Apr 30, 2021 | 14.54 | 14.67 | 14.35 | 14.37 | 374,400 | -0.51(-3.43%) |
Apr 29, 2021 | 14.71 | 14.97 | 14.71 | 14.88 | 540,399 | +0.22(+1.50%) |
Apr 28, 2021 | 14.29 | 14.72 | 14.29 | 14.66 | 359,632 | +0.38(+2.66%) |
Apr 27, 2021 | 14.15 | 14.33 | 14.11 | 14.28 | 486,417 | +0.26(+1.85%) |
Apr 26, 2021 | 14.18 | 14.32 | 13.90 | 14.02 | 1,664,060 | -0.14(-0.99%) |
Apr 23, 2021 | 14.17 | 14.24 | 14.03 | 14.16 | 328,900 | +0.08(+0.57%) |
Apr 22, 2021 | 14.32 | 14.32 | 14.06 | 14.08 | 286,687 | -0.24(-1.68%) |
Apr 21, 2021 | 13.80 | 14.34 | 13.80 | 14.32 | 277,559 | +0.24(+1.70%) |
Apr 20, 2021 | 14.29 | 14.29 | 13.97 | 14.08 | 376,596 | -0.24(-1.68%) |
Apr 19, 2021 | 14.31 | 14.39 | 14.19 | 14.32 | 333,059 | +0.05(+0.35%) |
Apr 16, 2021 | 14.27 | 14.47 | 14.21 | 14.27 | 310,200 | -0.07(-0.49%) |
Apr 15, 2021 | 14.40 | 14.45 | 14.28 | 14.34 | 331,454 | -0.11(-0.76%) |
Apr 14, 2021 | 14.19 | 14.60 | 14.19 | 14.45 | 3,311,146 | +0.28(+1.98%) |
Apr 13, 2021 | 14.08 | 14.21 | 14.05 | 14.17 | 365,536 | +0.05(+0.35%) |
Apr 12, 2021 | 14.29 | 14.41 | 14.06 | 14.12 | 225,260 | -0.14(-0.98%) |
Apr 09, 2021 | 14.31 | 14.40 | 14.16 | 14.26 | 273,500 | -0.09(-0.63%) |
Apr 08, 2021 | 14.48 | 14.48 | 14.16 | 14.35 | 166,624 | -0.13(-0.90%) |
Apr 07, 2021 | 14.39 | 14.51 | 14.28 | 14.48 | 597,914 | +0.12(+0.84%) |
Apr 06, 2021 | 14.57 | 14.59 | 14.35 | 14.36 | 248,953 | -0.15(-1.03%) |
Apr 05, 2021 | 14.69 | 14.69 | 14.46 | 14.51 | 288,520 | -0.19(-1.29%) |
Apr 01, 2021 | 14.59 | 14.70 | 14.46 | 14.70 | 301,700 | +0.20(+1.38%) |
Mar 31, 2021 | 14.66 | 14.69 | 14.49 | 14.50 | 379,680 | -0.18(-1.23%) |
Mar 30, 2021 | 14.70 | 14.78 | 14.60 | 14.68 | 342,915 | -0.09(-0.61%) |
Mar 29, 2021 | 14.81 | 14.88 | 14.63 | 14.77 | 278,932 | -0.07(-0.47%) |
Mar 26, 2021 | 14.66 | 14.89 | 14.61 | 14.84 | 316,900 | +0.32(+2.20%) |
Mar 25, 2021 | 14.26 | 14.56 | 14.14 | 14.52 | 475,229 | +0.05(+0.35%) |
Mar 24, 2021 | 14.32 | 14.63 | 14.32 | 14.47 | 362,719 | +0.36(+2.55%) |
Mar 23, 2021 | 14.01 | 14.43 | 13.96 | 14.11 | 822,034 | -0.11(-0.77%) |
Mar 22, 2021 | 14.31 | 14.45 | 14.20 | 14.22 | 251,179 | -0.06(-0.42%) |
Mar 19, 2021 | 14.48 | 14.65 | 14.23 | 14.28 | 608,100 | -0.13(-0.90%) |
Mar 18, 2021 | 14.96 | 14.96 | 14.35 | 14.41 | 770,706 | -0.58(-3.87%) |
Mar 17, 2021 | 14.83 | 15.02 | 14.75 | 14.99 | 545,012 | +0.10(+0.67%) |
Mar 16, 2021 | 15.18 | 15.22 | 14.81 | 14.89 | 616,400 | -0.34(-2.23%) |
Mar 15, 2021 | 15.45 | 15.48 | 15.05 | 15.23 | 450,706 | -0.23(-1.49%) |
Mar 12, 2021 | 15.55 | 15.63 | 15.33 | 15.46 | 586,900 | +0.07(+0.45%) |
Mar 11, 2021 | 15.50 | 15.60 | 15.36 | 15.39 | 614,503 | -0.03(-0.19%) |
Mar 10, 2021 | 15.18 | 15.53 | 15.17 | 15.42 | 1,186,917 | +0.29(+1.92%) |
Mar 09, 2021 | 15.22 | 15.32 | 14.90 | 15.13 | 1,476,414 | -0.05(-0.33%) |
Mar 08, 2021 | 15.28 | 15.28 | 14.94 | 15.18 | 1,909,282 | +0.09(+0.60%) |
Mar 05, 2021 | 14.85 | 15.13 | 14.67 | 15.09 | 4,944,100 | +0.04(+0.27%) |
Mar 04, 2021 | 15.07 | 15.48 | 14.71 | 15.05 | 339,951 | +0.01(+0.07%) |
Mar 03, 2021 | 14.92 | 15.56 | 14.85 | 15.04 | 480,962 | +0.24(+1.62%) |
Mar 02, 2021 | 14.86 | 14.92 | 14.60 | 14.80 | 885,724 | -0.03(-0.20%) |
Mar 01, 2021 | 14.24 | 14.90 | 14.08 | 14.83 | 1,023,031 | +0.83(+5.93%) |
Feb 26, 2021 | 13.93 | 14.28 | 13.68 | 14.00 | 2,477,400 | -0.12(-0.85%) |
Feb 25, 2021 | 14.82 | 14.94 | 13.81 | 14.12 | 872,328 | -0.57(-3.88%) |
Feb 24, 2021 | 14.00 | 14.85 | 13.95 | 14.69 | 1,572,458 | +0.79(+5.68%) |
Feb 23, 2021 | 13.62 | 13.91 | 13.26 | 13.90 | 1,541,093 | +0.22(+1.61%) |
Feb 22, 2021 | 13.98 | 14.36 | 13.67 | 13.68 | 971,522 | -0.25(-1.79%) |
Feb 19, 2021 | 13.90 | 14.05 | 13.84 | 13.93 | 573,700 | +0.12(+0.87%) |
Feb 18, 2021 | 13.82 | 13.91 | 13.41 | 13.81 | 564,191 | -0.16(-1.15%) |
Feb 17, 2021 | 13.86 | 14.20 | 13.75 | 13.97 | 2,027,570 | +0.20(+1.45%) |
Feb 16, 2021 | 13.68 | 13.92 | 13.50 | 13.77 | 993,502 | +0.24(+1.77%) |
Feb 12, 2021 | 13.34 | 13.61 | 13.34 | 13.53 | 1,452,300 | +0.01(+0.07%) |
Feb 11, 2021 | 13.41 | 13.68 | 13.28 | 13.52 | 626,862 | -0.03(-0.22%) |
Feb 10, 2021 | 13.44 | 13.77 | 13.40 | 13.55 | 595,867 | +0.14(+1.04%) |
Feb 09, 2021 | 13.31 | 13.48 | 13.13 | 13.41 | 1,239,222 | +0.05(+0.37%) |
Feb 08, 2021 | 13.30 | 13.45 | 13.25 | 13.36 | 2,785,208 | +0.06(+0.45%) |
Feb 05, 2021 | 13.00 | 13.49 | 12.93 | 13.30 | 3,036,900 | +0.83(+6.66%) |
Feb 04, 2021 | 12.18 | 12.63 | 12.18 | 12.47 | 567,351 | +0.16(+1.28%) |
Feb 03, 2021 | 11.48 | 12.58 | 11.42 | 12.31 | 652,879 | +0.79(+6.84%) |
Feb 02, 2021 | 11.41 | 11.66 | 11.05 | 11.52 | 565,477 | +0.39(+3.54%) |
Feb 01, 2021 | 11.56 | 11.57 | 10.96 | 11.13 | 447,521 | -0.27(-2.33%) |
Jan 29, 2021 | 11.24 | 11.77 | 11.10 | 11.40 | 426,700 | -0.20(-1.70%) |
Jan 28, 2021 | 11.41 | 11.70 | 11.00 | 11.59 | 367,582 | +0.37(+3.34%) |
Jan 27, 2021 | 11.85 | 11.87 | 11.05 | 11.22 | 287,100 | -0.80(-6.64%) |
Jan 26, 2021 | 12.54 | 12.77 | 11.81 | 12.02 | 596,320 | -0.43(-3.48%) |
Jan 25, 2021 | 12.32 | 12.45 | 11.94 | 12.45 | 577,479 | +0.15(+1.20%) |
Jan 22, 2021 | 12.11 | 12.38 | 11.92 | 12.30 | 434,619 | -0.13(-1.03%) |
Jan 21, 2021 | 12.80 | 12.80 | 12.24 | 12.43 | 522,841 | -0.50(-3.88%) |
Jan 20, 2021 | 12.93 | 13.08 | 12.71 | 12.93 | 272,237 | +0.10(+0.77%) |
Jan 19, 2021 | 13.06 | 13.13 | 12.58 | 12.83 | 538,041 | -0.01(-0.08%) |
Jan 15, 2021 | 13.14 | 13.14 | 12.16 | 12.84 | 405,989 | -0.29(-2.18%) |
Jan 14, 2021 | 12.77 | 13.33 | 12.76 | 13.13 | 778,576 | +0.41(+3.25%) |
Jan 13, 2021 | 12.41 | 12.78 | 12.35 | 12.72 | 481,454 | +0.40(+3.28%) |
Jan 12, 2021 | 11.80 | 12.67 | 11.80 | 12.31 | 463,755 | +0.62(+5.31%) |
Jan 11, 2021 | 11.52 | 11.91 | 11.38 | 11.69 | 395,714 | +0.04(+0.34%) |
Jan 08, 2021 | 11.77 | 11.77 | 11.10 | 11.65 | 516,548 | +0.18(+1.54%) |
Jan 07, 2021 | 11.30 | 11.54 | 11.07 | 11.48 | 330,249 | +0.30(+2.64%) |
Jan 06, 2021 | 10.89 | 11.42 | 10.54 | 11.18 | 406,215 | +0.50(+4.71%) |
Jan 05, 2021 | 10.33 | 11.11 | 10.22 | 10.68 | 836,015 | +0.39(+3.83%) |
Jan 04, 2021 | 10.59 | 10.64 | 9.880 | 10.28 | 590,778 | +0.02(+0.19%) |
Dec 31, 2020 | 10.26 | 10.26 | 10.26 | 593,829 | +0.14(+1.36%) | |
Dec 30, 2020 | 10.16 | 10.39 | 10.08 | 10.13 | 593,829 | +0.05(+0.49%) |
Dec 29, 2020 | 10.42 | 10.70 | 10.06 | 10.08 | 837,457 | -0.35(-3.40%) |
Dec 28, 2020 | 10.66 | 10.81 | 10.24 | 10.43 | 288,577 | -0.11(-1.03%) |
Dec 24, 2020 | 10.74 | 10.83 | 10.50 | 10.54 | 119,593 | -0.11(-1.02%) |
Dec 23, 2020 | 11.02 | 11.55 | 10.64 | 10.65 | 348,261 | -0.37(-3.40%) |
Dec 22, 2020 | 10.85 | 11.35 | 10.61 | 11.02 | 274,617 | +0.17(+1.54%) |
Dec 21, 2020 | 10.64 | 10.92 | 10.20 | 10.85 | 760,002 | -0.10(-0.90%) |
Dec 18, 2020 | 10.55 | 11.07 | 10.55 | 10.95 | 782,030 | +0.40(+3.83%) |
Dec 17, 2020 | 10.84 | 10.84 | 10.37 | 10.55 | 601,813 | -0.01(-0.09%) |
Dec 16, 2020 | 10.84 | 10.84 | 10.47 | 10.56 | 445,672 | -0.25(-2.28%) |
Dec 15, 2020 | 10.43 | 10.87 | 10.19 | 10.81 | 496,226 | +0.51(+4.98%) |
Dec 14, 2020 | 10.96 | 10.96 | 9.998 | 10.29 | 532,855 | -0.33(-3.15%) |
Dec 11, 2020 | 10.36 | 10.93 | 10.36 | 10.63 | 596,548 | +0.15(+1.41%) |
Dec 10, 2020 | 10.24 | 10.67 | 10.16 | 10.48 | 464,065 | +0.23(+2.21%) |
Dec 09, 2020 | 10.44 | 11.08 | 9.988 | 10.25 | 771,882 | -0.11(-1.05%) |
Dec 08, 2020 | 10.16 | 10.51 | 10.09 | 10.36 | 527,451 | +0.14(+1.35%) |
Dec 07, 2020 | 10.46 | 10.46 | 9.998 | 10.22 | 523,084 | -0.32(-2.99%) |
Dec 04, 2020 | 10.62 | 10.92 | 10.48 | 10.54 | 636,243 | +0.20(+1.90%) |
Dec 03, 2020 | 10.04 | 10.58 | 9.811 | 10.34 | 435,564 | +0.32(+3.24%) |
Dec 02, 2020 | 9.200 | 10.14 | 9.161 | 10.02 | 530,435 | +0.65(+6.94%) |