Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 14.20 | 14.49 | 12.97 | 13.29 | 796,309 | -1.13(-7.86%) |
Apr 29, 2021 | 14.70 | 14.81 | 14.28 | 14.43 | 412,878 | -0.21(-1.41%) |
Apr 28, 2021 | 14.50 | 14.89 | 14.40 | 14.63 | 241,654 | +0.04(+0.25%) |
Apr 27, 2021 | 14.63 | 14.76 | 14.36 | 14.60 | 182,475 | -0.13(-0.86%) |
Apr 26, 2021 | 14.59 | 14.90 | 14.40 | 14.72 | 282,942 | +0.16(+1.11%) |
Apr 23, 2021 | 14.56 | 14.93 | 14.54 | 14.56 | 284,435 | +0.05(+0.37%) |
Apr 22, 2021 | 14.06 | 14.85 | 13.98 | 14.51 | 542,914 | +0.47(+3.33%) |
Apr 21, 2021 | 13.41 | 14.12 | 13.35 | 14.04 | 321,579 | +0.70(+5.26%) |
Apr 20, 2021 | 13.79 | 13.90 | 13.12 | 13.34 | 394,676 | -0.62(-4.45%) |
Apr 19, 2021 | 13.70 | 14.19 | 13.52 | 13.96 | 350,050 | +0.13(+0.98%) |
Apr 16, 2021 | 13.94 | 13.95 | 13.52 | 13.82 | 178,105 | +0.03(+0.20%) |
Apr 15, 2021 | 13.94 | 13.98 | 13.61 | 13.80 | 180,476 | +0.13(+0.92%) |
Apr 14, 2021 | 13.55 | 13.92 | 13.54 | 13.67 | 319,828 | +0.14(+1.06%) |
Apr 13, 2021 | 13.81 | 13.89 | 13.28 | 13.53 | 377,331 | -0.24(-1.76%) |
Apr 12, 2021 | 14.07 | 14.24 | 13.46 | 13.77 | 302,813 | -0.31(-2.24%) |
Apr 09, 2021 | 13.69 | 14.10 | 13.62 | 14.09 | 301,657 | +0.36(+2.62%) |
Apr 08, 2021 | 13.41 | 13.77 | 13.28 | 13.73 | 192,764 | +0.42(+3.18%) |
Apr 07, 2021 | 13.71 | 13.95 | 13.19 | 13.30 | 255,270 | -0.46(-3.34%) |
Apr 06, 2021 | 13.84 | 13.88 | 13.37 | 13.76 | 318,990 | -0.08(-0.59%) |
Apr 05, 2021 | 14.04 | 14.09 | 13.53 | 13.84 | 190,609 | -0.04(-0.32%) |
Apr 01, 2021 | 13.86 | 14.21 | 13.74 | 13.89 | 273,213 | +0.14(+1.05%) |
Mar 31, 2021 | 13.46 | 13.91 | 13.32 | 13.74 | 427,502 | +0.47(+3.53%) |
Mar 30, 2021 | 13.23 | 13.51 | 12.91 | 13.28 | 338,092 | -0.06(-0.47%) |
Mar 29, 2021 | 13.31 | 13.56 | 13.14 | 13.34 | 396,244 | -0.05(-0.40%) |
Mar 26, 2021 | 13.95 | 13.95 | 12.96 | 13.39 | 507,873 | -0.47(-3.38%) |
Mar 25, 2021 | 13.16 | 13.89 | 12.92 | 13.86 | 436,745 | +0.37(+2.74%) |
Mar 24, 2021 | 13.77 | 13.93 | 13.26 | 13.49 | 529,009 | -0.11(-0.79%) |
Mar 23, 2021 | 14.00 | 14.30 | 13.57 | 13.60 | 322,340 | -0.57(-4.00%) |
Mar 22, 2021 | 14.53 | 14.63 | 14.08 | 14.17 | 308,131 | -0.32(-2.24%) |
Mar 19, 2021 | 14.09 | 14.54 | 13.79 | 14.49 | 607,981 | +0.56(+4.01%) |
Mar 18, 2021 | 14.65 | 14.84 | 13.86 | 13.93 | 341,237 | -0.74(-5.03%) |
Mar 17, 2021 | 14.37 | 14.84 | 14.07 | 14.67 | 265,497 | +0.20(+1.40%) |
Mar 16, 2021 | 14.76 | 15.04 | 14.04 | 14.47 | 536,803 | -0.23(-1.56%) |
Mar 15, 2021 | 15.13 | 15.33 | 14.52 | 14.70 | 514,860 | -0.49(-3.20%) |
Mar 12, 2021 | 15.19 | 15.26 | 14.90 | 15.18 | 468,208 | -0.10(-0.65%) |
Mar 11, 2021 | 15.14 | 15.40 | 14.73 | 15.28 | 575,920 | +0.22(+1.43%) |
Mar 10, 2021 | 15.84 | 16.02 | 14.95 | 15.07 | 617,996 | -0.75(-4.72%) |
Mar 09, 2021 | 14.99 | 15.93 | 14.98 | 15.81 | 1,100,835 | +1.20(+8.19%) |
Mar 08, 2021 | 13.50 | 14.93 | 13.45 | 14.62 | 1,717,925 | +1.34(+10.10%) |
Mar 05, 2021 | 13.19 | 13.40 | 12.42 | 13.28 | 1,292,183 | +0.19(+1.44%) |
Mar 04, 2021 | 12.83 | 13.11 | 12.33 | 13.09 | 1,719,343 | +0.26(+2.04%) |
Mar 03, 2021 | 13.37 | 13.37 | 12.34 | 12.83 | 1,122,864 | +0.00(+0.00%) |
Mar 02, 2021 | 13.27 | 13.44 | 12.79 | 12.83 | 982,108 | -0.40(-3.00%) |
Mar 01, 2021 | 13.57 | 13.93 | 13.05 | 13.22 | 1,381,616 | +0.15(+1.17%) |
Feb 26, 2021 | 14.40 | 14.58 | 12.62 | 13.07 | 2,604,143 | -2.61(-16.65%) |
Feb 25, 2021 | 16.61 | 16.65 | 15.39 | 15.68 | 437,650 | -0.90(-5.43%) |
Feb 24, 2021 | 16.22 | 16.72 | 15.98 | 16.58 | 351,427 | +0.31(+1.94%) |
Feb 23, 2021 | 16.21 | 16.66 | 15.54 | 16.26 | 718,888 | -0.86(-4.99%) |
Feb 22, 2021 | 16.34 | 17.15 | 15.96 | 17.12 | 577,084 | +1.04(+6.44%) |
Feb 19, 2021 | 15.70 | 16.43 | 15.70 | 16.08 | 294,768 | +0.50(+3.24%) |
Feb 18, 2021 | 15.91 | 16.02 | 15.12 | 15.58 | 471,207 | -0.61(-3.78%) |
Feb 17, 2021 | 16.70 | 17.08 | 15.75 | 16.19 | 509,596 | -0.67(-4.00%) |
Feb 16, 2021 | 17.82 | 17.99 | 16.66 | 16.87 | 392,391 | -0.64(-3.65%) |
Feb 12, 2021 | 17.25 | 17.72 | 16.96 | 17.51 | 241,770 | +0.15(+0.88%) |
Feb 11, 2021 | 17.46 | 17.73 | 16.67 | 17.35 | 357,700 | -0.21(-1.18%) |
Feb 10, 2021 | 18.41 | 18.48 | 17.13 | 17.56 | 442,336 | -0.43(-2.40%) |
Feb 09, 2021 | 18.04 | 18.27 | 17.55 | 17.99 | 333,019 | +0.00(+0.00%) |
Feb 08, 2021 | 17.35 | 18.42 | 17.30 | 17.99 | 654,394 | +0.89(+5.21%) |
Feb 05, 2021 | 16.91 | 17.33 | 16.22 | 17.10 | 613,092 | +0.76(+4.63%) |
Feb 04, 2021 | 17.02 | 17.08 | 16.12 | 16.34 | 621,397 | -0.50(-2.94%) |
Feb 03, 2021 | 17.59 | 17.68 | 16.75 | 16.84 | 460,956 | -0.72(-4.10%) |
Feb 02, 2021 | 16.52 | 17.69 | 16.25 | 17.56 | 815,053 | +1.21(+7.37%) |