Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 15.20 | 15.36 | 14.96 | 14.98 | 947,708 | -0.33(-2.15%) |
Apr 29, 2021 | 15.54 | 15.62 | 15.04 | 15.31 | 1,181,817 | -0.35(-2.23%) |
Apr 28, 2021 | 15.30 | 15.78 | 15.12 | 15.66 | 1,026,984 | +0.19(+1.22%) |
Apr 27, 2021 | 15.88 | 15.93 | 15.45 | 15.47 | 1,031,092 | -0.33(-2.08%) |
Apr 26, 2021 | 15.77 | 15.84 | 15.59 | 15.79 | 976,281 | +0.10(+0.63%) |
Apr 23, 2021 | 15.80 | 15.97 | 15.54 | 15.70 | 996,409 | +0.03(+0.19%) |
Apr 22, 2021 | 16.04 | 16.08 | 15.57 | 15.67 | 1,536,873 | -0.56(-3.44%) |
Apr 21, 2021 | 15.75 | 16.22 | 15.62 | 16.22 | 1,549,624 | +0.65(+4.16%) |
Apr 20, 2021 | 15.52 | 15.70 | 15.34 | 15.58 | 1,140,231 | +0.01(+0.06%) |
Apr 19, 2021 | 15.83 | 15.88 | 15.45 | 15.57 | 1,169,145 | -0.32(-2.01%) |
Apr 16, 2021 | 16.18 | 16.19 | 15.77 | 15.88 | 1,279,175 | -0.07(-0.44%) |
Apr 15, 2021 | 15.50 | 16.09 | 15.47 | 15.95 | 1,873,605 | +0.76(+4.98%) |
Apr 14, 2021 | 15.39 | 15.51 | 15.19 | 15.20 | 826,227 | -0.27(-1.74%) |
Apr 13, 2021 | 15.45 | 15.66 | 15.36 | 15.47 | 1,337,384 | +0.33(+2.17%) |
Apr 12, 2021 | 15.61 | 15.63 | 15.09 | 15.14 | 1,614,138 | -0.49(-3.12%) |
Apr 09, 2021 | 15.30 | 15.72 | 15.29 | 15.63 | 1,495,467 | -0.16(-1.01%) |
Apr 08, 2021 | 15.45 | 15.82 | 15.39 | 15.78 | 1,471,215 | +0.68(+4.48%) |
Apr 07, 2021 | 15.39 | 15.39 | 15.05 | 15.11 | 925,302 | -0.36(-2.32%) |
Apr 06, 2021 | 15.06 | 15.62 | 15.04 | 15.47 | 1,350,895 | +0.53(+3.53%) |
Apr 05, 2021 | 15.06 | 15.19 | 14.81 | 14.94 | 984,122 | -0.05(-0.33%) |
Apr 01, 2021 | 14.63 | 14.99 | 14.60 | 14.99 | 1,718,085 | +0.62(+4.30%) |
Mar 31, 2021 | 13.91 | 14.43 | 13.88 | 14.37 | 1,529,425 | +0.52(+3.74%) |
Mar 30, 2021 | 13.80 | 14.00 | 13.70 | 13.85 | 1,713,146 | -0.40(-2.80%) |
Mar 29, 2021 | 14.39 | 14.45 | 13.89 | 14.25 | 1,864,028 | -0.30(-2.05%) |
Mar 26, 2021 | 14.25 | 14.58 | 14.25 | 14.55 | 1,057,762 | +0.27(+1.88%) |
Mar 25, 2021 | 14.14 | 14.43 | 13.98 | 14.28 | 1,282,257 | +0.00(+0.00%) |
Mar 24, 2021 | 14.61 | 14.70 | 14.28 | 14.28 | 1,011,743 | -0.23(-1.58%) |
Mar 23, 2021 | 15.11 | 15.16 | 14.43 | 14.51 | 1,551,939 | -0.81(-5.27%) |
Mar 22, 2021 | 15.39 | 15.58 | 15.29 | 15.32 | 616,101 | -0.22(-1.41%) |
Mar 19, 2021 | 15.61 | 15.67 | 15.34 | 15.54 | 809,538 | +0.01(+0.06%) |
Mar 18, 2021 | 15.65 | 16.02 | 15.44 | 15.53 | 1,517,429 | -0.49(-3.05%) |
Mar 17, 2021 | 15.43 | 16.23 | 15.24 | 16.01 | 1,478,779 | +0.48(+3.08%) |
Mar 16, 2021 | 15.68 | 15.68 | 15.42 | 15.54 | 820,206 | -0.22(-1.39%) |
Mar 15, 2021 | 15.41 | 15.78 | 15.35 | 15.75 | 1,395,396 | +0.45(+2.93%) |
Mar 12, 2021 | 14.71 | 15.33 | 14.59 | 15.31 | 1,068,104 | +0.12(+0.79%) |
Mar 11, 2021 | 14.99 | 15.19 | 14.85 | 15.19 | 1,030,333 | +0.31(+2.07%) |
Mar 10, 2021 | 14.73 | 14.94 | 14.58 | 14.88 | 1,188,041 | +0.13(+0.88%) |
Mar 09, 2021 | 14.95 | 15.07 | 14.56 | 14.75 | 1,573,531 | +0.54(+3.78%) |
Mar 08, 2021 | 14.43 | 14.57 | 14.11 | 14.21 | 1,016,250 | -0.27(-1.86%) |
Mar 05, 2021 | 14.37 | 14.51 | 13.67 | 14.48 | 2,978,081 | +0.15(+1.04%) |
Mar 04, 2021 | 14.70 | 14.93 | 13.86 | 14.33 | 3,145,810 | -0.46(-3.10%) |
Mar 03, 2021 | 14.94 | 15.09 | 14.50 | 14.79 | 1,897,359 | -0.54(-3.51%) |
Mar 02, 2021 | 14.90 | 15.55 | 14.85 | 15.33 | 1,678,201 | +0.52(+3.50%) |
Mar 01, 2021 | 15.73 | 15.78 | 14.70 | 14.81 | 2,898,616 | -0.54(-3.50%) |
Feb 26, 2021 | 15.85 | 15.93 | 14.95 | 15.35 | 3,346,701 | -0.95(-5.81%) |
Feb 25, 2021 | 17.10 | 17.33 | 16.12 | 16.29 | 2,836,515 | -0.99(-5.71%) |
Feb 24, 2021 | 16.36 | 17.34 | 16.18 | 17.28 | 2,574,987 | +0.68(+4.08%) |
Feb 23, 2021 | 16.50 | 16.63 | 15.73 | 16.60 | 2,835,905 | -0.18(-1.07%) |
Feb 22, 2021 | 15.81 | 16.88 | 15.71 | 16.78 | 2,846,148 | +1.27(+8.22%) |
Feb 19, 2021 | 15.40 | 15.68 | 15.33 | 15.51 | 1,276,865 | +0.32(+2.10%) |
Feb 18, 2021 | 15.52 | 15.66 | 15.01 | 15.19 | 1,284,657 | -0.32(-2.06%) |
Feb 17, 2021 | 15.56 | 15.58 | 15.21 | 15.51 | 1,601,270 | -0.23(-1.46%) |
Feb 16, 2021 | 15.67 | 16.11 | 15.58 | 15.73 | 2,385,925 | +0.05(+0.32%) |
Feb 12, 2021 | 15.44 | 15.92 | 15.19 | 15.69 | 1,476,287 | +0.16(+1.03%) |
Feb 11, 2021 | 15.89 | 15.93 | 15.31 | 15.53 | 1,720,707 | -0.21(-1.33%) |
Feb 10, 2021 | 16.10 | 16.12 | 15.49 | 15.73 | 1,288,189 | -0.18(-1.13%) |
Feb 09, 2021 | 16.13 | 16.15 | 15.74 | 15.91 | 1,415,653 | -0.12(-0.75%) |
Feb 08, 2021 | 16.04 | 16.16 | 15.78 | 16.03 | 1,904,130 | +0.51(+3.27%) |
Feb 05, 2021 | 15.36 | 15.58 | 15.06 | 15.53 | 1,517,156 | +0.46(+3.04%) |
Feb 04, 2021 | 14.88 | 15.13 | 14.45 | 15.07 | 2,474,209 | -0.22(-1.43%) |
Feb 03, 2021 | 15.77 | 15.78 | 15.22 | 15.29 | 1,450,273 | -0.07(-0.45%) |
Feb 02, 2021 | 16.13 | 16.23 | 15.29 | 15.36 | 4,677,786 | -2.35(-13.27%) |