Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 12.49 | 13.17 | 12.49 | 12.88 | 169,800 | +0.15(+1.18%) |
Apr 29, 2021 | 13.50 | 13.54 | 12.40 | 12.73 | 325,872 | -0.57(-4.29%) |
Apr 28, 2021 | 13.00 | 13.59 | 12.95 | 13.30 | 301,796 | +0.35(+2.70%) |
Apr 27, 2021 | 13.25 | 13.26 | 12.85 | 12.95 | 361,100 | -0.02(-0.15%) |
Apr 26, 2021 | 12.48 | 13.09 | 12.17 | 12.97 | 491,403 | +0.70(+5.70%) |
Apr 23, 2021 | 11.60 | 12.54 | 11.54 | 12.27 | 446,200 | +0.47(+3.98%) |
Apr 22, 2021 | 12.26 | 12.30 | 11.31 | 11.80 | 476,185 | -0.44(-3.59%) |
Apr 21, 2021 | 11.20 | 12.54 | 11.18 | 12.24 | 854,273 | +1.23(+11.17%) |
Apr 20, 2021 | 10.53 | 11.30 | 10.45 | 11.01 | 1,050,886 | +0.27(+2.51%) |
Apr 19, 2021 | 10.87 | 10.98 | 10.55 | 10.74 | 746,735 | -0.45(-4.02%) |
Apr 16, 2021 | 10.50 | 11.41 | 10.41 | 11.19 | 1,073,000 | +0.63(+5.97%) |
Apr 15, 2021 | 10.80 | 11.01 | 10.23 | 10.56 | 1,204,225 | -0.13(-1.22%) |
Apr 14, 2021 | 11.06 | 11.10 | 10.61 | 10.69 | 817,407 | -0.37(-3.35%) |
Apr 13, 2021 | 11.11 | 11.44 | 10.80 | 11.06 | 635,196 | -0.09(-0.81%) |
Apr 12, 2021 | 11.85 | 11.89 | 11.15 | 11.15 | 679,051 | -0.80(-6.69%) |
Apr 09, 2021 | 12.21 | 12.31 | 11.73 | 11.95 | 557,000 | -0.25(-2.05%) |
Apr 08, 2021 | 12.46 | 12.82 | 11.80 | 12.20 | 1,075,645 | -0.24(-1.93%) |
Apr 07, 2021 | 12.55 | 13.45 | 12.44 | 12.44 | 612,565 | -0.17(-1.35%) |
Apr 06, 2021 | 12.71 | 12.90 | 12.35 | 12.61 | 493,040 | -0.23(-1.79%) |
Apr 05, 2021 | 13.21 | 13.40 | 12.33 | 12.84 | 989,771 | -0.29(-2.21%) |
Apr 01, 2021 | 13.50 | 13.80 | 12.73 | 13.13 | 817,800 | -0.10(-0.76%) |
Mar 31, 2021 | 13.78 | 14.00 | 13.23 | 13.23 | 469,932 | -0.31(-2.29%) |
Mar 30, 2021 | 14.30 | 14.38 | 13.01 | 13.54 | 1,160,667 | -1.06(-7.26%) |
Mar 29, 2021 | 14.55 | 15.37 | 14.11 | 14.60 | 852,267 | +0.63(+4.51%) |
Mar 26, 2021 | 13.80 | 14.70 | 13.31 | 13.97 | 701,900 | +0.35(+2.57%) |
Mar 25, 2021 | 13.56 | 14.14 | 12.80 | 13.62 | 741,415 | -0.02(-0.15%) |
Mar 24, 2021 | 16.11 | 16.25 | 13.51 | 13.64 | 917,406 | -2.06(-13.12%) |
Mar 23, 2021 | 16.50 | 16.76 | 15.23 | 15.70 | 963,436 | -1.17(-6.94%) |
Mar 22, 2021 | 15.08 | 16.95 | 15.08 | 16.87 | 1,290,577 | +1.79(+11.87%) |
Mar 19, 2021 | 13.70 | 15.15 | 12.65 | 15.08 | 1,233,500 | +1.74(+13.04%) |
Mar 18, 2021 | 14.13 | 14.50 | 13.20 | 13.34 | 758,433 | -1.31(-8.94%) |
Mar 17, 2021 | 15.10 | 15.21 | 13.90 | 14.65 | 1,074,545 | -0.39(-2.59%) |
Mar 16, 2021 | 16.20 | 16.45 | 14.62 | 15.04 | 674,239 | -1.06(-6.58%) |
Mar 15, 2021 | 15.81 | 16.97 | 15.76 | 16.10 | 1,095,978 | +0.51(+3.27%) |
Mar 12, 2021 | 15.11 | 15.99 | 15.00 | 15.59 | 686,000 | -0.44(-2.74%) |
Mar 11, 2021 | 16.00 | 16.72 | 15.50 | 16.03 | 1,496,273 | +0.16(+1.01%) |
Mar 10, 2021 | 14.04 | 15.88 | 13.50 | 15.87 | 1,865,331 | +2.45(+18.26%) |
Mar 09, 2021 | 13.22 | 13.51 | 12.60 | 13.42 | 1,487,252 | +0.92(+7.36%) |
Mar 08, 2021 | 13.72 | 14.28 | 12.40 | 12.50 | 1,292,503 | -1.09(-8.02%) |
Mar 05, 2021 | 14.03 | 14.23 | 11.12 | 13.59 | 3,588,500 | -0.48(-3.41%) |
Mar 04, 2021 | 16.18 | 16.21 | 13.29 | 14.07 | 3,112,191 | -2.52(-15.19%) |
Mar 03, 2021 | 19.11 | 19.11 | 16.41 | 16.59 | 1,042,986 | -2.03(-10.90%) |
Mar 02, 2021 | 19.01 | 20.74 | 17.75 | 18.62 | 1,987,727 | -0.76(-3.92%) |
Mar 01, 2021 | 17.57 | 20.10 | 17.22 | 19.38 | 1,555,904 | +2.86(+17.31%) |
Feb 26, 2021 | 18.32 | 18.32 | 15.75 | 16.52 | 2,117,600 | -1.44(-8.02%) |
Feb 25, 2021 | 19.03 | 20.40 | 17.55 | 17.96 | 1,664,687 | -1.10(-5.77%) |
Feb 24, 2021 | 21.04 | 21.09 | 18.92 | 19.06 | 1,492,220 | -2.05(-9.71%) |
Feb 23, 2021 | 20.01 | 21.99 | 18.05 | 21.11 | 1,867,813 | -1.91(-8.30%) |
Feb 22, 2021 | 23.15 | 24.20 | 22.84 | 23.02 | 541,215 | -0.19(-0.82%) |
Feb 19, 2021 | 23.59 | 24.69 | 23.03 | 23.21 | 521,700 | -0.04(-0.17%) |
Feb 18, 2021 | 23.88 | 24.19 | 22.51 | 23.25 | 650,533 | -0.90(-3.73%) |
Feb 17, 2021 | 24.56 | 24.98 | 23.10 | 24.15 | 581,752 | -0.69(-2.78%) |
Feb 16, 2021 | 25.10 | 25.60 | 24.30 | 24.84 | 526,697 | -0.13(-0.52%) |
Feb 12, 2021 | 25.82 | 25.88 | 24.69 | 24.97 | 714,000 | -0.73(-2.84%) |
Feb 11, 2021 | 26.40 | 27.38 | 24.56 | 25.70 | 767,290 | -0.76(-2.87%) |
Feb 10, 2021 | 27.94 | 29.18 | 24.50 | 26.46 | 1,176,036 | -0.96(-3.50%) |
Feb 09, 2021 | 27.46 | 27.85 | 26.37 | 27.42 | 767,895 | +1.07(+4.06%) |
Feb 08, 2021 | 25.52 | 27.97 | 25.52 | 26.35 | 1,230,825 | +0.80(+3.13%) |
Feb 05, 2021 | 24.50 | 25.55 | 24.49 | 25.55 | 500,200 | +1.30(+5.36%) |
Feb 04, 2021 | 24.74 | 26.50 | 24.05 | 24.25 | 1,264,322 | +0.29(+1.21%) |
Feb 03, 2021 | 23.72 | 24.76 | 23.52 | 23.96 | 816,215 | +0.49(+2.09%) |
Feb 02, 2021 | 23.80 | 23.90 | 22.51 | 23.47 | 909,422 | +1.20(+5.39%) |