Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 16.49 | 16.65 | 16.07 | 16.27 | 393,100 | -0.32(-1.93%) |
Apr 29, 2021 | 16.83 | 16.93 | 16.45 | 16.59 | 258,406 | -0.08(-0.48%) |
Apr 28, 2021 | 16.84 | 16.94 | 16.41 | 16.67 | 271,539 | -0.17(-1.01%) |
Apr 27, 2021 | 16.30 | 16.90 | 16.20 | 16.84 | 596,260 | +0.52(+3.19%) |
Apr 26, 2021 | 16.70 | 16.83 | 16.06 | 16.32 | 773,835 | +0.10(+0.62%) |
Apr 23, 2021 | 16.11 | 16.28 | 15.53 | 16.22 | 1,144,800 | +1.23(+8.21%) |
Apr 22, 2021 | 14.95 | 15.34 | 14.86 | 14.99 | 481,924 | +0.02(+0.13%) |
Apr 21, 2021 | 14.39 | 15.04 | 14.38 | 14.97 | 419,461 | +0.53(+3.67%) |
Apr 20, 2021 | 14.94 | 14.96 | 14.33 | 14.44 | 484,942 | -0.67(-4.43%) |
Apr 19, 2021 | 15.45 | 15.55 | 15.04 | 15.11 | 286,832 | -0.46(-2.95%) |
Apr 16, 2021 | 15.96 | 15.98 | 15.50 | 15.57 | 289,600 | -0.30(-1.89%) |
Apr 15, 2021 | 15.90 | 16.01 | 15.40 | 15.87 | 467,030 | +0.49(+3.19%) |
Apr 14, 2021 | 15.70 | 16.06 | 15.37 | 15.38 | 515,942 | -0.33(-2.10%) |
Apr 13, 2021 | 15.51 | 15.73 | 15.23 | 15.71 | 235,519 | +0.09(+0.58%) |
Apr 12, 2021 | 15.96 | 15.96 | 15.42 | 15.62 | 317,515 | -0.10(-0.64%) |
Apr 09, 2021 | 15.45 | 15.76 | 15.26 | 15.72 | 467,900 | +0.15(+0.96%) |
Apr 08, 2021 | 15.50 | 15.68 | 15.04 | 15.57 | 874,989 | +0.66(+4.43%) |
Apr 07, 2021 | 15.20 | 15.39 | 14.90 | 14.91 | 218,890 | -0.23(-1.52%) |
Apr 06, 2021 | 14.76 | 15.14 | 14.76 | 15.14 | 232,239 | +0.38(+2.57%) |
Apr 05, 2021 | 14.80 | 15.04 | 14.57 | 14.76 | 259,493 | +0.07(+0.48%) |
Apr 01, 2021 | 14.33 | 14.85 | 14.33 | 14.69 | 201,000 | +0.43(+3.02%) |
Mar 31, 2021 | 14.17 | 14.43 | 14.13 | 14.26 | 386,786 | +0.09(+0.64%) |
Mar 30, 2021 | 13.65 | 14.17 | 13.60 | 14.17 | 279,351 | +0.57(+4.19%) |
Mar 29, 2021 | 13.91 | 14.02 | 13.53 | 13.60 | 289,476 | -0.36(-2.58%) |
Mar 26, 2021 | 14.26 | 14.52 | 13.74 | 13.96 | 373,900 | -0.08(-0.57%) |
Mar 25, 2021 | 13.48 | 14.12 | 13.18 | 14.04 | 576,054 | +0.40(+2.93%) |
Mar 24, 2021 | 14.16 | 14.58 | 13.64 | 13.64 | 354,266 | -0.43(-3.06%) |
Mar 23, 2021 | 14.48 | 14.64 | 13.79 | 14.07 | 491,232 | -0.64(-4.35%) |
Mar 22, 2021 | 14.65 | 14.89 | 14.16 | 14.71 | 324,799 | -0.01(-0.07%) |
Mar 19, 2021 | 15.05 | 15.21 | 14.69 | 14.72 | 453,100 | -0.33(-2.19%) |
Mar 18, 2021 | 15.91 | 16.10 | 15.05 | 15.05 | 404,427 | -0.95(-5.94%) |
Mar 17, 2021 | 15.58 | 16.01 | 15.40 | 16.00 | 343,900 | +0.28(+1.78%) |
Mar 16, 2021 | 15.93 | 16.00 | 15.52 | 15.72 | 555,121 | -0.15(-0.95%) |
Mar 15, 2021 | 15.63 | 16.28 | 15.39 | 15.87 | 594,722 | +0.25(+1.60%) |
Mar 12, 2021 | 16.09 | 16.12 | 15.14 | 15.62 | 3,116,000 | -0.65(-4.00%) |
Mar 11, 2021 | 16.47 | 16.78 | 16.05 | 16.27 | 613,511 | -0.13(-0.79%) |
Mar 10, 2021 | 15.81 | 16.52 | 15.81 | 16.40 | 930,542 | +0.60(+3.80%) |
Mar 09, 2021 | 15.30 | 16.06 | 15.06 | 15.80 | 700,278 | +0.39(+2.53%) |
Mar 08, 2021 | 15.05 | 15.60 | 14.86 | 15.41 | 1,000,117 | +0.23(+1.52%) |
Mar 05, 2021 | 15.62 | 15.62 | 14.76 | 15.18 | 946,300 | -0.06(-0.39%) |
Mar 04, 2021 | 15.82 | 16.13 | 14.81 | 15.24 | 687,969 | -0.46(-2.93%) |
Mar 03, 2021 | 15.65 | 15.88 | 15.43 | 15.70 | 567,213 | -0.03(-0.19%) |
Mar 02, 2021 | 15.39 | 15.88 | 15.00 | 15.73 | 669,762 | +0.15(+0.96%) |
Mar 01, 2021 | 15.33 | 16.07 | 15.30 | 15.58 | 716,162 | +0.70(+4.70%) |
Feb 26, 2021 | 14.82 | 15.22 | 14.55 | 14.88 | 414,500 | +0.10(+0.68%) |
Feb 25, 2021 | 15.40 | 15.59 | 14.65 | 14.78 | 366,632 | -0.70(-4.52%) |
Feb 24, 2021 | 15.50 | 15.60 | 15.34 | 15.48 | 396,274 | -0.06(-0.39%) |
Feb 23, 2021 | 15.00 | 15.65 | 14.35 | 15.54 | 533,938 | +0.81(+5.50%) |
Feb 22, 2021 | 15.37 | 16.39 | 14.64 | 14.73 | 805,510 | -0.06(-0.41%) |
Feb 19, 2021 | 13.35 | 14.85 | 13.30 | 14.79 | 1,217,900 | +0.98(+7.10%) |
Feb 18, 2021 | 14.00 | 14.18 | 13.71 | 13.81 | 735,153 | -0.32(-2.26%) |
Feb 17, 2021 | 13.77 | 14.17 | 13.54 | 14.13 | 410,964 | +0.22(+1.58%) |
Feb 16, 2021 | 13.80 | 14.25 | 13.66 | 13.91 | 676,686 | +0.31(+2.28%) |
Feb 12, 2021 | 13.26 | 13.61 | 13.24 | 13.60 | 189,600 | +0.38(+2.87%) |
Feb 11, 2021 | 13.10 | 13.47 | 13.02 | 13.22 | 718,358 | +0.13(+0.99%) |
Feb 10, 2021 | 13.00 | 13.24 | 12.90 | 13.09 | 196,234 | +0.17(+1.32%) |
Feb 09, 2021 | 12.91 | 12.97 | 12.69 | 12.92 | 232,152 | +0.06(+0.47%) |
Feb 08, 2021 | 12.67 | 12.99 | 12.49 | 12.86 | 786,793 | +0.26(+2.06%) |
Feb 05, 2021 | 12.67 | 12.67 | 12.04 | 12.60 | 323,500 | +0.10(+0.80%) |
Feb 04, 2021 | 12.32 | 12.79 | 12.31 | 12.50 | 789,729 | +0.23(+1.87%) |
Feb 03, 2021 | 12.31 | 12.77 | 12.14 | 12.27 | 480,307 | +0.09(+0.74%) |
Feb 02, 2021 | 12.26 | 12.27 | 11.96 | 12.18 | 370,508 | +0.12(+1.00%) |