Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 14.37 | 14.52 | 13.88 | 13.92 | 70,705 | -0.47(-3.23%) |
Apr 29, 2021 | 14.50 | 14.58 | 14.21 | 14.39 | 46,896 | -0.04(-0.26%) |
Apr 28, 2021 | 13.96 | 14.55 | 13.93 | 14.42 | 116,771 | +0.42(+2.99%) |
Apr 27, 2021 | 14.03 | 14.04 | 13.82 | 14.01 | 35,417 | +0.09(+0.67%) |
Apr 26, 2021 | 13.72 | 14.00 | 13.64 | 13.91 | 61,782 | +0.34(+2.54%) |
Apr 23, 2021 | 13.57 | 13.61 | 13.31 | 13.57 | 34,708 | +0.22(+1.67%) |
Apr 22, 2021 | 13.49 | 13.68 | 13.32 | 13.35 | 58,084 | -0.07(-0.49%) |
Apr 21, 2021 | 13.20 | 13.43 | 12.96 | 13.41 | 62,389 | +0.38(+2.93%) |
Apr 20, 2021 | 13.01 | 13.31 | 12.90 | 13.03 | 221,751 | +0.09(+0.72%) |
Apr 19, 2021 | 13.13 | 13.13 | 12.76 | 12.94 | 65,415 | -0.24(-1.84%) |
Apr 16, 2021 | 12.60 | 13.21 | 12.42 | 13.18 | 212,440 | +0.54(+4.27%) |
Apr 15, 2021 | 12.74 | 12.81 | 12.41 | 12.64 | 81,754 | +0.08(+0.67%) |
Apr 14, 2021 | 12.84 | 12.84 | 12.40 | 12.55 | 113,653 | +0.04(+0.30%) |
Apr 13, 2021 | 12.93 | 12.93 | 12.20 | 12.52 | 79,682 | -0.35(-2.75%) |
Apr 12, 2021 | 13.61 | 13.61 | 12.56 | 12.87 | 147,978 | -0.74(-5.40%) |
Apr 09, 2021 | 13.41 | 13.64 | 13.35 | 13.61 | 37,287 | +0.20(+1.46%) |
Apr 08, 2021 | 13.26 | 13.45 | 13.21 | 13.41 | 25,779 | +0.29(+2.20%) |
Apr 07, 2021 | 13.22 | 13.22 | 12.89 | 13.12 | 78,511 | -0.10(-0.77%) |
Apr 06, 2021 | 12.81 | 13.26 | 12.80 | 13.22 | 64,919 | +0.31(+2.38%) |
Apr 05, 2021 | 13.08 | 13.12 | 12.81 | 12.92 | 53,654 | -0.10(-0.79%) |
Apr 01, 2021 | 13.34 | 13.34 | 12.86 | 13.02 | 87,039 | +0.11(+0.87%) |
Mar 31, 2021 | 12.54 | 12.99 | 12.28 | 12.91 | 129,516 | +0.70(+5.72%) |
Mar 30, 2021 | 12.03 | 12.28 | 11.83 | 12.21 | 767,082 | +0.03(+0.23%) |
Mar 29, 2021 | 13.04 | 13.29 | 12.11 | 12.18 | 104,524 | -0.43(-3.39%) |
Mar 26, 2021 | 12.67 | 12.91 | 12.45 | 12.61 | 34,600 | -0.12(-0.95%) |
Mar 25, 2021 | 13.10 | 13.15 | 12.70 | 12.73 | 77,187 | -0.54(-4.07%) |
Mar 24, 2021 | 13.43 | 13.44 | 13.22 | 13.27 | 112,028 | -0.17(-1.25%) |
Mar 23, 2021 | 14.27 | 14.27 | 13.40 | 13.44 | 71,693 | -0.31(-2.23%) |
Mar 22, 2021 | 13.52 | 14.18 | 13.36 | 13.75 | 155,564 | +0.53(+4.01%) |
Mar 19, 2021 | 13.60 | 13.88 | 13.17 | 13.21 | 124,648 | -0.42(-3.07%) |
Mar 18, 2021 | 13.82 | 14.37 | 13.55 | 13.63 | 47,945 | -0.37(-2.66%) |
Mar 17, 2021 | 13.96 | 14.16 | 13.74 | 14.01 | 48,140 | -0.14(-0.99%) |
Mar 16, 2021 | 14.43 | 14.55 | 14.01 | 14.15 | 51,453 | -0.22(-1.55%) |
Mar 15, 2021 | 14.87 | 15.09 | 14.28 | 14.37 | 46,208 | -0.39(-2.65%) |
Mar 12, 2021 | 15.01 | 15.01 | 14.62 | 14.76 | 45,346 | -0.26(-1.73%) |
Mar 11, 2021 | 14.37 | 15.03 | 14.37 | 15.02 | 194,604 | +0.78(+5.49%) |
Mar 10, 2021 | 14.01 | 14.31 | 13.97 | 14.24 | 295,176 | +0.35(+2.55%) |
Mar 09, 2021 | 13.10 | 14.03 | 13.10 | 13.88 | 129,772 | +1.21(+9.54%) |
Mar 08, 2021 | 12.93 | 13.08 | 12.60 | 12.68 | 95,907 | -0.21(-1.66%) |
Mar 05, 2021 | 13.21 | 13.37 | 11.98 | 12.89 | 160,646 | -0.26(-1.98%) |
Mar 04, 2021 | 13.55 | 13.72 | 12.86 | 13.15 | 92,943 | -0.40(-2.95%) |
Mar 03, 2021 | 14.57 | 14.57 | 13.55 | 13.55 | 99,744 | -1.02(-7.02%) |
Mar 02, 2021 | 14.55 | 14.62 | 14.13 | 14.57 | 101,480 | +0.06(+0.38%) |
Mar 01, 2021 | 14.46 | 14.58 | 14.10 | 14.52 | 82,456 | +0.38(+2.70%) |
Feb 26, 2021 | 13.48 | 14.28 | 13.48 | 14.14 | 76,293 | +0.41(+2.98%) |
Feb 25, 2021 | 14.26 | 14.26 | 13.66 | 13.73 | 74,380 | -0.36(-2.58%) |
Feb 24, 2021 | 14.12 | 14.24 | 13.81 | 14.09 | 60,166 | +0.08(+0.60%) |
Feb 23, 2021 | 14.15 | 14.26 | 13.30 | 14.01 | 102,122 | -0.33(-2.27%) |
Feb 22, 2021 | 14.47 | 14.66 | 14.20 | 14.33 | 63,377 | -0.27(-1.85%) |
Feb 19, 2021 | 14.76 | 15.06 | 14.50 | 14.60 | 98,322 | -0.19(-1.26%) |
Feb 18, 2021 | 14.68 | 14.88 | 14.44 | 14.79 | 442,479 | +0.25(+1.73%) |
Feb 17, 2021 | 14.76 | 14.76 | 14.38 | 14.54 | 67,455 | -0.26(-1.76%) |
Feb 16, 2021 | 14.55 | 15.18 | 14.55 | 14.80 | 205,356 | +0.24(+1.66%) |
Feb 12, 2021 | 15.33 | 15.33 | 13.96 | 14.55 | 392,643 | -0.51(-3.40%) |
Feb 11, 2021 | 18.59 | 19.73 | 14.85 | 15.07 | 720,717 | +1.48(+10.89%) |
Feb 10, 2021 | 14.23 | 14.23 | 13.11 | 13.59 | 408,661 | +0.72(+5.61%) |
Feb 09, 2021 | 12.93 | 12.93 | 12.74 | 12.87 | 138,648 | +0.05(+0.36%) |
Feb 08, 2021 | 12.88 | 12.93 | 12.69 | 12.82 | 89,578 | +0.10(+0.80%) |
Feb 05, 2021 | 12.79 | 12.81 | 12.49 | 12.72 | 400,521 | +0.03(+0.22%) |
Feb 04, 2021 | 12.60 | 12.74 | 12.30 | 12.69 | 50,631 | +0.43(+3.55%) |
Feb 03, 2021 | 12.36 | 12.36 | 12.02 | 12.25 | 30,821 | +0.01(+0.08%) |
Feb 02, 2021 | 12.09 | 12.28 | 11.88 | 12.24 | 62,871 | +0.31(+2.56%) |
Feb 01, 2021 | 11.76 | 12.03 | 11.69 | 11.94 | 39,944 | +0.25(+2.14%) |
Jan 29, 2021 | 11.96 | 12.05 | 11.66 | 11.69 | 40,732 | -0.29(-2.40%) |
Jan 28, 2021 | 11.93 | 12.08 | 11.85 | 11.98 | 65,518 | +0.10(+0.86%) |
Jan 27, 2021 | 12.03 | 12.03 | 11.60 | 11.87 | 69,764 | -0.37(-3.02%) |
Jan 26, 2021 | 12.28 | 12.31 | 12.08 | 12.24 | 41,120 | +0.04(+0.30%) |
Jan 25, 2021 | 12.40 | 12.60 | 12.03 | 12.21 | 66,888 | -0.09(-0.75%) |
Jan 22, 2021 | 12.40 | 12.40 | 12.06 | 12.30 | 61,261 | -0.05(-0.37%) |
Jan 21, 2021 | 12.69 | 12.69 | 12.20 | 12.35 | 33,745 | -0.26(-2.06%) |
Jan 20, 2021 | 12.58 | 12.64 | 12.36 | 12.61 | 105,857 | +0.16(+1.26%) |
Jan 19, 2021 | 12.05 | 12.48 | 11.74 | 12.45 | 154,565 | +0.69(+5.91%) |
Jan 15, 2021 | 12.52 | 12.81 | 11.75 | 11.75 | 166,496 | -0.63(-5.08%) |
Jan 14, 2021 | 12.84 | 12.84 | 12.19 | 12.38 | 208,716 | -0.31(-2.41%) |
Jan 13, 2021 | 12.77 | 12.81 | 12.53 | 12.69 | 117,006 | +0.17(+1.33%) |
Jan 12, 2021 | 12.03 | 12.80 | 11.99 | 12.52 | 222,690 | +0.15(+1.20%) |
Jan 11, 2021 | 11.15 | 12.38 | 11.05 | 12.37 | 225,509 | +1.21(+10.86%) |
Jan 08, 2021 | 11.12 | 11.17 | 10.92 | 11.16 | 43,650 | +0.09(+0.84%) |
Jan 07, 2021 | 10.93 | 11.20 | 10.93 | 11.07 | 77,140 | +0.15(+1.36%) |
Jan 06, 2021 | 11.18 | 11.18 | 10.85 | 10.92 | 202,745 | -0.24(-2.16%) |
Jan 05, 2021 | 10.87 | 11.17 | 10.79 | 11.16 | 91,506 | +0.25(+2.29%) |
Jan 04, 2021 | 11.09 | 11.15 | 10.72 | 10.91 | 33,040 | -0.11(-1.01%) |
Dec 31, 2020 | 11.02 | 11.02 | 11.02 | 139,288 | +0.00(+0.00%) | |
Dec 30, 2020 | 11.12 | 11.15 | 10.89 | 11.02 | 139,288 | +0.06(+0.51%) |
Dec 29, 2020 | 11.28 | 11.28 | 10.78 | 10.97 | 66,241 | -0.43(-3.81%) |
Dec 28, 2020 | 11.21 | 11.42 | 10.83 | 11.40 | 26,069 | +0.44(+4.05%) |
Dec 24, 2020 | 10.96 | 11.05 | 10.73 | 10.96 | 15,234 | +0.11(+1.02%) |
Dec 23, 2020 | 11.43 | 11.43 | 10.82 | 10.85 | 28,236 | -0.47(-4.17%) |
Dec 22, 2020 | 10.89 | 11.39 | 10.88 | 11.32 | 174,067 | +0.44(+4.00%) |
Dec 21, 2020 | 11.01 | 11.01 | 10.44 | 10.88 | 155,812 | +0.01(+0.09%) |
Dec 18, 2020 | 10.82 | 11.05 | 10.50 | 10.88 | 36,951 | +0.08(+0.77%) |
Dec 17, 2020 | 10.47 | 10.80 | 10.45 | 10.79 | 55,413 | +0.39(+3.74%) |
Dec 16, 2020 | 10.13 | 10.43 | 10.05 | 10.40 | 36,958 | +0.19(+1.90%) |
Dec 15, 2020 | 9.848 | 10.30 | 9.755 | 10.21 | 447,800 | +0.42(+4.25%) |
Dec 14, 2020 | 9.626 | 9.839 | 9.589 | 9.792 | 55,005 | +0.19(+2.03%) |
Dec 11, 2020 | 9.367 | 9.626 | 9.367 | 9.598 | 126,196 | +0.17(+1.77%) |
Dec 10, 2020 | 9.690 | 9.690 | 9.385 | 9.431 | 250,032 | -0.05(-0.49%) |
Dec 09, 2020 | 9.764 | 9.764 | 9.404 | 9.478 | 245,643 | -0.13(-1.35%) |
Dec 08, 2020 | 9.552 | 9.635 | 9.441 | 9.607 | 278,480 | +0.05(+0.48%) |
Dec 07, 2020 | 9.524 | 9.712 | 9.431 | 9.561 | 53,619 | +0.05(+0.49%) |
Dec 04, 2020 | 9.478 | 9.589 | 9.422 | 9.515 | 135,812 | +0.01(+0.10%) |
Dec 03, 2020 | 9.524 | 9.663 | 9.496 | 9.505 | 176,704 | +0.10(+1.08%) |
Dec 02, 2020 | 9.404 | 9.505 | 9.302 | 9.404 | 45,907 | -0.02(-0.20%) |
Dec 01, 2020 | 9.672 | 9.672 | 9.380 | 9.422 | 129,240 | -0.11(-1.17%) |
Nov 30, 2020 | 9.441 | 9.607 | 9.422 | 9.533 | 280,803 | +0.08(+0.88%) |
Nov 27, 2020 | 9.478 | 9.579 | 9.367 | 9.450 | 37,707 | +0.06(+0.59%) |
Nov 25, 2020 | 9.292 | 9.450 | 9.209 | 9.394 | 82,870 | +0.19(+2.01%) |
Nov 24, 2020 | 9.357 | 9.367 | 9.098 | 9.209 | 141,371 | -0.06(-0.60%) |
Nov 23, 2020 | 10.18 | 10.18 | 9.098 | 9.265 | 163,220 | +0.17(+1.83%) |
Nov 20, 2020 | 8.950 | 9.194 | 8.793 | 9.098 | 137,756 | +0.27(+3.04%) |
Nov 19, 2020 | 8.746 | 8.867 | 8.663 | 8.830 | 270,695 | -0.01(-0.10%) |
Nov 18, 2020 | 9.283 | 9.283 | 8.820 | 8.839 | 226,305 | -0.44(-4.69%) |
Nov 17, 2020 | 9.422 | 9.422 | 9.228 | 9.274 | 141,100 | -0.09(-0.99%) |
Nov 16, 2020 | 9.718 | 9.718 | 9.302 | 9.367 | 197,550 | -0.27(-2.79%) |
Nov 13, 2020 | 9.718 | 9.913 | 9.542 | 9.635 | 75,091 | +0.01(+0.10%) |
Nov 12, 2020 | 9.959 | 9.959 | 9.626 | 9.626 | 35,294 | -0.42(-4.15%) |
Nov 11, 2020 | 9.792 | 10.25 | 9.718 | 10.04 | 76,966 | +0.36(+3.73%) |
Nov 10, 2020 | 10.60 | 10.60 | 9.348 | 9.681 | 217,366 | -0.84(-8.00%) |
Nov 09, 2020 | 10.57 | 11.25 | 10.35 | 10.52 | 73,417 | -0.39(-3.56%) |
Nov 06, 2020 | 11.20 | 11.20 | 10.72 | 10.91 | 17,287 | -0.32(-2.88%) |
Nov 05, 2020 | 11.01 | 11.24 | 10.76 | 11.24 | 85,577 | +0.31(+2.88%) |
Nov 04, 2020 | 10.43 | 10.93 | 10.43 | 10.92 | 57,902 | +0.62(+6.02%) |
Nov 03, 2020 | 10.74 | 10.83 | 10.27 | 10.30 | 114,008 | -0.30(-2.79%) |
Nov 02, 2020 | 10.50 | 10.63 | 10.35 | 10.60 | 25,789 | +0.16(+1.51%) |
Oct 30, 2020 | 10.86 | 10.92 | 10.27 | 10.44 | 130,409 | -0.34(-3.18%) |
Oct 29, 2020 | 10.92 | 11.01 | 10.41 | 10.78 | 184,552 | +0.51(+4.96%) |