Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 13.63 | 14.42 | 13.53 | 13.70 | 3,173,784 | -0.23(-1.66%) |
Apr 29, 2021 | 14.29 | 14.93 | 13.75 | 13.93 | 4,204,549 | +0.12(+0.84%) |
Apr 28, 2021 | 13.07 | 13.97 | 12.74 | 13.82 | 4,093,681 | +0.86(+6.64%) |
Apr 27, 2021 | 12.82 | 13.01 | 12.43 | 12.96 | 2,275,153 | +0.12(+0.90%) |
Apr 26, 2021 | 12.54 | 12.87 | 12.32 | 12.84 | 1,670,695 | +0.37(+2.94%) |
Apr 23, 2021 | 12.22 | 12.66 | 12.14 | 12.47 | 2,114,821 | +0.31(+2.54%) |
Apr 22, 2021 | 12.58 | 12.79 | 12.07 | 12.16 | 1,971,642 | -0.39(-3.08%) |
Apr 21, 2021 | 11.81 | 12.64 | 11.65 | 12.55 | 2,470,759 | +0.53(+4.42%) |
Apr 20, 2021 | 12.79 | 12.89 | 11.61 | 12.02 | 4,174,116 | -0.99(-7.58%) |
Apr 19, 2021 | 13.33 | 13.60 | 12.82 | 13.00 | 2,378,250 | -0.41(-3.03%) |
Apr 16, 2021 | 13.70 | 14.11 | 13.31 | 13.41 | 1,649,771 | -0.14(-1.00%) |
Apr 15, 2021 | 13.67 | 13.90 | 13.15 | 13.55 | 2,030,999 | -0.25(-1.82%) |
Apr 14, 2021 | 13.09 | 14.39 | 13.09 | 13.80 | 3,600,247 | +0.92(+7.13%) |
Apr 13, 2021 | 12.54 | 12.94 | 12.41 | 12.88 | 2,573,363 | +0.08(+0.60%) |
Apr 12, 2021 | 13.57 | 14.10 | 12.72 | 12.80 | 3,033,140 | -0.45(-3.43%) |
Apr 09, 2021 | 13.73 | 13.86 | 13.20 | 13.26 | 1,865,994 | -0.39(-2.83%) |
Apr 08, 2021 | 13.92 | 13.98 | 13.28 | 13.64 | 2,567,360 | -0.58(-4.08%) |
Apr 07, 2021 | 14.56 | 14.60 | 13.82 | 14.22 | 2,182,722 | -0.18(-1.27%) |
Apr 06, 2021 | 14.67 | 15.44 | 14.28 | 14.41 | 2,314,576 | -0.15(-1.06%) |
Apr 05, 2021 | 14.93 | 15.05 | 14.28 | 14.56 | 3,038,868 | -0.50(-3.34%) |
Apr 01, 2021 | 13.81 | 15.11 | 13.73 | 15.06 | 2,804,166 | +1.39(+10.18%) |
Mar 31, 2021 | 13.55 | 14.03 | 13.34 | 13.67 | 2,935,569 | +0.02(+0.14%) |
Mar 30, 2021 | 13.43 | 14.07 | 13.41 | 13.65 | 1,895,132 | +0.12(+0.86%) |
Mar 29, 2021 | 13.45 | 14.09 | 13.34 | 13.54 | 2,158,439 | -0.32(-2.30%) |
Mar 26, 2021 | 14.27 | 14.54 | 13.51 | 13.85 | 3,497,755 | -0.09(-0.62%) |
Mar 25, 2021 | 12.54 | 13.96 | 12.21 | 13.94 | 5,602,331 | +0.96(+7.37%) |
Mar 24, 2021 | 13.54 | 13.96 | 12.97 | 12.98 | 3,828,304 | -0.04(-0.30%) |
Mar 23, 2021 | 13.02 | 13.73 | 12.65 | 13.02 | 4,210,954 | -0.84(-6.06%) |
Mar 22, 2021 | 14.01 | 14.03 | 13.44 | 13.86 | 3,314,026 | -0.35(-2.45%) |
Mar 19, 2021 | 13.93 | 14.74 | 13.56 | 14.21 | 6,307,614 | +0.33(+2.37%) |
Mar 18, 2021 | 16.12 | 16.17 | 13.75 | 13.88 | 6,543,619 | -2.32(-14.31%) |
Mar 17, 2021 | 16.59 | 16.87 | 15.83 | 16.20 | 4,503,707 | -0.46(-2.78%) |
Mar 16, 2021 | 17.39 | 17.58 | 16.52 | 16.67 | 3,027,761 | -0.96(-5.43%) |
Mar 15, 2021 | 17.95 | 18.11 | 17.00 | 17.62 | 2,654,909 | -0.15(-0.87%) |
Mar 12, 2021 | 17.29 | 18.14 | 17.07 | 17.78 | 3,455,939 | +0.51(+2.97%) |
Mar 11, 2021 | 16.57 | 17.74 | 16.40 | 17.26 | 5,095,863 | +0.91(+5.55%) |
Mar 10, 2021 | 15.37 | 16.64 | 15.37 | 16.36 | 5,782,587 | +1.18(+7.77%) |
Mar 09, 2021 | 16.43 | 16.67 | 15.17 | 15.18 | 6,493,634 | -1.47(-8.82%) |
Mar 08, 2021 | 16.42 | 16.86 | 15.54 | 16.65 | 5,643,676 | +0.48(+2.99%) |
Mar 05, 2021 | 15.95 | 16.37 | 15.00 | 16.16 | 5,300,611 | +0.41(+2.58%) |
Mar 04, 2021 | 15.73 | 16.41 | 15.07 | 15.76 | 7,779,577 | +0.16(+1.05%) |
Mar 03, 2021 | 14.97 | 16.34 | 14.96 | 15.59 | 6,627,382 | +0.96(+6.53%) |
Mar 02, 2021 | 14.25 | 15.09 | 14.15 | 14.64 | 4,016,038 | +0.31(+2.16%) |
Mar 01, 2021 | 14.24 | 14.59 | 13.90 | 14.33 | 3,968,998 | +0.61(+4.44%) |
Feb 26, 2021 | 14.29 | 14.48 | 12.45 | 13.72 | 7,297,332 | -0.63(-4.38%) |
Feb 25, 2021 | 14.78 | 15.12 | 14.11 | 14.35 | 7,403,979 | -0.46(-3.13%) |
Feb 24, 2021 | 14.23 | 14.97 | 13.84 | 14.81 | 5,901,514 | +0.71(+5.07%) |
Feb 23, 2021 | 13.72 | 14.30 | 12.76 | 14.10 | 6,152,321 | +0.35(+2.53%) |
Feb 22, 2021 | 13.12 | 14.25 | 12.88 | 13.75 | 7,134,477 | +0.69(+5.25%) |
Feb 19, 2021 | 11.58 | 13.18 | 11.50 | 13.06 | 7,650,803 | +1.66(+14.58%) |
Feb 18, 2021 | 11.40 | 11.57 | 10.77 | 11.40 | 5,456,939 | -0.09(-0.76%) |
Feb 17, 2021 | 11.24 | 11.51 | 10.89 | 11.49 | 4,769,474 | +0.27(+2.41%) |
Feb 16, 2021 | 10.70 | 11.44 | 10.53 | 11.22 | 9,142,153 | +1.02(+10.05%) |
Feb 12, 2021 | 9.371 | 10.27 | 9.294 | 10.19 | 8,121,028 | +0.77(+8.21%) |
Feb 11, 2021 | 8.859 | 10.27 | 8.782 | 9.420 | 11,021,290 | +0.20(+2.20%) |
Feb 10, 2021 | 9.178 | 9.400 | 8.744 | 9.217 | 8,315,246 | +0.11(+1.17%) |
Feb 09, 2021 | 9.884 | 9.942 | 9.082 | 9.111 | 8,764,441 | -0.89(-8.89%) |
Feb 08, 2021 | 9.420 | 10.17 | 9.323 | 9.999 | 6,213,555 | +0.87(+9.52%) |
Feb 05, 2021 | 9.227 | 9.497 | 8.956 | 9.130 | 3,988,681 | +0.04(+0.43%) |
Feb 04, 2021 | 9.275 | 9.468 | 8.782 | 9.091 | 4,337,205 | +0.02(+0.21%) |
Feb 03, 2021 | 8.386 | 9.246 | 8.386 | 9.072 | 5,535,714 | +0.74(+8.93%) |
Feb 02, 2021 | 8.405 | 9.033 | 8.193 | 8.328 | 6,222,156 | +0.11(+1.29%) |