Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 15.21 | 15.36 | 14.95 | 15.07 | 10,775,439 | -0.18(-1.19%) |
Apr 29, 2021 | 15.73 | 15.91 | 15.04 | 15.25 | 13,546,104 | -0.30(-1.93%) |
Apr 28, 2021 | 15.67 | 15.92 | 15.44 | 15.55 | 15,383,271 | -0.29(-1.84%) |
Apr 27, 2021 | 15.00 | 15.97 | 15.00 | 15.85 | 20,109,456 | +0.88(+5.89%) |
Apr 26, 2021 | 15.45 | 15.78 | 14.85 | 14.96 | 13,285,759 | -0.42(-2.72%) |
Apr 23, 2021 | 15.45 | 15.51 | 15.09 | 15.38 | 9,488,529 | +0.02(+0.12%) |
Apr 22, 2021 | 15.29 | 15.75 | 15.15 | 15.36 | 15,973,143 | +0.21(+1.38%) |
Apr 21, 2021 | 14.50 | 15.21 | 14.35 | 15.15 | 12,540,198 | +0.61(+4.19%) |
Apr 20, 2021 | 15.03 | 15.06 | 14.15 | 14.55 | 17,266,912 | -0.73(-4.76%) |
Apr 19, 2021 | 15.37 | 15.54 | 15.05 | 15.27 | 12,386,251 | +0.02(+0.12%) |
Apr 16, 2021 | 15.20 | 15.41 | 14.91 | 15.25 | 10,532,555 | +0.04(+0.24%) |
Apr 15, 2021 | 15.51 | 15.57 | 14.87 | 15.22 | 14,860,479 | -0.06(-0.42%) |
Apr 14, 2021 | 15.25 | 15.78 | 15.16 | 15.28 | 21,439,236 | +0.16(+1.08%) |
Apr 13, 2021 | 15.49 | 15.54 | 14.38 | 15.12 | 20,282,466 | -0.39(-2.52%) |
Apr 12, 2021 | 15.02 | 15.55 | 14.91 | 15.51 | 15,808,119 | +0.30(+1.97%) |
Apr 09, 2021 | 14.65 | 15.23 | 14.35 | 15.21 | 15,680,636 | +0.51(+3.46%) |
Apr 08, 2021 | 14.37 | 14.71 | 14.02 | 14.70 | 12,814,257 | +0.18(+1.25%) |
Apr 07, 2021 | 14.55 | 14.82 | 14.27 | 14.52 | 14,669,224 | -0.14(-0.93%) |
Apr 06, 2021 | 14.20 | 14.92 | 14.15 | 14.65 | 15,011,260 | +0.30(+2.09%) |
Apr 05, 2021 | 14.51 | 14.65 | 14.05 | 14.35 | 13,681,145 | +0.06(+0.45%) |
Apr 01, 2021 | 14.82 | 14.83 | 14.02 | 14.29 | 17,829,410 | -0.43(-2.90%) |
Mar 31, 2021 | 15.15 | 15.51 | 14.48 | 14.72 | 21,499,492 | -0.35(-2.29%) |
Mar 30, 2021 | 14.54 | 15.09 | 14.31 | 15.06 | 15,222,718 | +0.64(+4.41%) |
Mar 29, 2021 | 14.67 | 15.13 | 14.30 | 14.43 | 17,327,168 | -0.50(-3.35%) |
Mar 26, 2021 | 15.14 | 15.51 | 14.57 | 14.93 | 21,700,590 | -0.01(-0.06%) |
Mar 25, 2021 | 13.64 | 15.03 | 13.42 | 14.94 | 30,260,278 | +1.06(+7.67%) |
Mar 24, 2021 | 14.95 | 15.68 | 13.85 | 13.87 | 25,812,768 | -0.75(-5.16%) |
Mar 23, 2021 | 15.89 | 16.13 | 14.55 | 14.63 | 26,931,362 | -1.54(-9.51%) |
Mar 22, 2021 | 17.14 | 17.19 | 16.16 | 16.16 | 17,706,858 | -0.85(-4.97%) |
Mar 19, 2021 | 17.03 | 17.20 | 16.54 | 17.01 | 16,070,592 | -0.01(-0.05%) |
Mar 18, 2021 | 17.75 | 18.07 | 16.90 | 17.02 | 19,782,686 | -0.89(-4.97%) |
Mar 17, 2021 | 18.04 | 18.32 | 17.35 | 17.91 | 19,592,756 | -0.39(-2.14%) |
Mar 16, 2021 | 18.33 | 19.03 | 18.15 | 18.30 | 27,814,454 | -0.57(-3.03%) |
Mar 15, 2021 | 16.92 | 19.18 | 16.84 | 18.87 | 46,366,800 | +1.85(+10.84%) |
Mar 12, 2021 | 15.52 | 17.12 | 15.46 | 17.03 | 29,740,178 | +1.53(+9.85%) |
Mar 11, 2021 | 15.57 | 15.62 | 15.10 | 15.50 | 16,218,548 | +0.09(+0.59%) |
Mar 10, 2021 | 15.43 | 15.91 | 14.94 | 15.41 | 20,383,642 | -0.15(-0.94%) |
Mar 09, 2021 | 14.84 | 15.81 | 14.44 | 15.55 | 26,503,706 | +0.55(+3.70%) |
Mar 08, 2021 | 14.00 | 15.10 | 13.81 | 15.00 | 28,108,460 | +1.25(+9.13%) |
Mar 05, 2021 | 13.97 | 14.25 | 13.03 | 13.75 | 20,605,744 | -0.02(-0.13%) |
Mar 04, 2021 | 14.26 | 14.53 | 13.35 | 13.76 | 25,168,724 | -0.65(-4.54%) |
Mar 03, 2021 | 14.04 | 14.64 | 13.92 | 14.42 | 19,570,706 | +0.57(+4.14%) |
Mar 02, 2021 | 14.04 | 14.31 | 13.85 | 13.85 | 14,796,171 | -0.08(-0.59%) |
Mar 01, 2021 | 14.17 | 14.70 | 13.87 | 13.93 | 19,231,778 | +0.10(+0.72%) |
Feb 26, 2021 | 14.14 | 14.50 | 13.72 | 13.83 | 22,712,386 | -0.46(-3.24%) |
Feb 25, 2021 | 13.91 | 14.85 | 13.79 | 14.29 | 28,579,994 | +0.38(+2.75%) |
Feb 24, 2021 | 14.60 | 14.63 | 13.77 | 13.91 | 20,740,996 | -0.53(-3.65%) |
Feb 23, 2021 | 14.01 | 14.60 | 12.48 | 14.44 | 30,906,002 | +0.55(+3.93%) |
Feb 22, 2021 | 13.84 | 14.29 | 13.77 | 13.89 | 20,127,612 | +0.28(+2.07%) |
Feb 19, 2021 | 13.09 | 13.61 | 13.06 | 13.61 | 13,536,153 | +0.59(+4.54%) |
Feb 18, 2021 | 13.25 | 13.25 | 12.68 | 13.02 | 17,891,688 | -0.35(-2.58%) |
Feb 17, 2021 | 13.67 | 13.75 | 13.34 | 13.36 | 13,125,636 | -0.35(-2.52%) |
Feb 16, 2021 | 13.65 | 13.89 | 13.45 | 13.71 | 13,699,098 | +0.18(+1.34%) |
Feb 12, 2021 | 13.73 | 13.78 | 13.38 | 13.53 | 11,074,094 | -0.30(-2.17%) |
Feb 11, 2021 | 13.97 | 14.31 | 13.65 | 13.83 | 10,529,166 | -0.11(-0.78%) |
Feb 10, 2021 | 14.04 | 14.31 | 13.69 | 13.94 | 12,459,478 | +0.05(+0.33%) |
Feb 09, 2021 | 13.89 | 14.10 | 13.54 | 13.89 | 12,832,490 | -0.22(-1.55%) |
Feb 08, 2021 | 13.91 | 14.33 | 13.84 | 14.11 | 14,925,374 | +0.41(+2.99%) |
Feb 05, 2021 | 13.96 | 14.07 | 13.42 | 13.70 | 13,364,000 | -0.10(-0.72%) |
Feb 04, 2021 | 13.30 | 14.23 | 13.26 | 13.80 | 22,507,154 | +0.39(+2.92%) |
Feb 03, 2021 | 12.61 | 13.56 | 12.53 | 13.41 | 23,244,890 | +0.95(+7.66%) |
Feb 02, 2021 | 13.34 | 13.34 | 12.33 | 12.45 | 27,767,718 | -0.92(-6.87%) |