Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 14.66 | 14.81 | 14.46 | 14.53 | 6,323,497 | -0.28(-1.90%) |
Apr 29, 2021 | 14.71 | 15.01 | 14.60 | 14.82 | 8,125,731 | +0.35(+2.42%) |
Apr 28, 2021 | 13.27 | 14.66 | 13.20 | 14.47 | 9,803,014 | +1.26(+9.57%) |
Apr 27, 2021 | 13.06 | 13.24 | 12.79 | 13.20 | 6,156,718 | +0.10(+0.74%) |
Apr 26, 2021 | 13.00 | 13.27 | 12.93 | 13.11 | 3,038,912 | +0.18(+1.43%) |
Apr 23, 2021 | 12.65 | 13.06 | 12.52 | 12.92 | 3,029,267 | +0.23(+1.84%) |
Apr 22, 2021 | 12.73 | 13.06 | 12.57 | 12.69 | 5,688,640 | -0.02(-0.15%) |
Apr 21, 2021 | 12.17 | 12.74 | 12.04 | 12.71 | 3,260,132 | +0.30(+2.43%) |
Apr 20, 2021 | 12.80 | 13.04 | 12.27 | 12.41 | 4,512,040 | -0.54(-4.20%) |
Apr 19, 2021 | 12.79 | 13.01 | 12.78 | 12.95 | 2,602,130 | +0.08(+0.60%) |
Apr 16, 2021 | 13.13 | 13.19 | 12.71 | 12.87 | 3,615,352 | -0.19(-1.49%) |
Apr 15, 2021 | 13.31 | 13.35 | 12.97 | 13.07 | 4,170,485 | -0.35(-2.61%) |
Apr 14, 2021 | 12.88 | 13.80 | 12.81 | 13.42 | 5,289,991 | +0.75(+5.91%) |
Apr 13, 2021 | 12.67 | 12.77 | 12.45 | 12.67 | 4,351,571 | -0.12(-0.91%) |
Apr 12, 2021 | 12.83 | 13.07 | 12.63 | 12.78 | 3,142,989 | +0.06(+0.46%) |
Apr 09, 2021 | 12.97 | 13.08 | 12.58 | 12.73 | 3,663,489 | -0.29(-2.24%) |
Apr 08, 2021 | 13.08 | 13.12 | 12.77 | 13.02 | 2,529,818 | -0.21(-1.62%) |
Apr 07, 2021 | 13.23 | 13.46 | 13.12 | 13.23 | 3,827,241 | +0.03(+0.22%) |
Apr 06, 2021 | 13.41 | 13.74 | 13.20 | 13.20 | 3,056,183 | -0.24(-1.81%) |
Apr 05, 2021 | 13.78 | 13.78 | 13.36 | 13.45 | 2,603,150 | -0.35(-2.54%) |
Apr 01, 2021 | 13.39 | 13.85 | 13.23 | 13.80 | 3,509,819 | +0.46(+3.43%) |
Mar 31, 2021 | 13.21 | 13.43 | 13.11 | 13.34 | 2,663,784 | +0.06(+0.44%) |
Mar 30, 2021 | 13.34 | 13.54 | 13.21 | 13.28 | 2,728,257 | -0.18(-1.37%) |
Mar 29, 2021 | 13.45 | 13.71 | 13.25 | 13.47 | 3,774,045 | -0.18(-1.28%) |
Mar 26, 2021 | 13.45 | 13.65 | 13.24 | 13.64 | 5,559,674 | +0.49(+3.70%) |
Mar 25, 2021 | 13.03 | 13.19 | 12.49 | 13.15 | 4,978,820 | -0.05(-0.37%) |
Mar 24, 2021 | 13.56 | 13.79 | 13.15 | 13.20 | 3,948,972 | -0.05(-0.37%) |
Mar 23, 2021 | 13.61 | 13.74 | 13.15 | 13.25 | 5,356,246 | -0.70(-5.02%) |
Mar 22, 2021 | 14.05 | 14.21 | 13.86 | 13.95 | 4,560,555 | -0.28(-1.98%) |
Mar 19, 2021 | 14.69 | 14.74 | 14.21 | 14.23 | 9,973,101 | -0.50(-3.37%) |
Mar 18, 2021 | 15.20 | 15.88 | 14.65 | 14.73 | 8,584,927 | -0.56(-3.69%) |
Mar 17, 2021 | 14.58 | 15.30 | 14.48 | 15.29 | 7,175,294 | +0.53(+3.62%) |
Mar 16, 2021 | 16.04 | 16.22 | 14.63 | 14.76 | 10,732,433 | -1.70(-10.34%) |
Mar 15, 2021 | 16.27 | 16.52 | 16.16 | 16.46 | 3,352,374 | +0.22(+1.38%) |
Mar 12, 2021 | 16.27 | 16.70 | 16.03 | 16.24 | 3,103,942 | +0.10(+0.60%) |
Mar 11, 2021 | 16.26 | 16.49 | 16.01 | 16.14 | 3,637,465 | -0.16(-0.95%) |
Mar 10, 2021 | 15.57 | 16.33 | 15.45 | 16.29 | 4,912,813 | +0.62(+3.97%) |
Mar 09, 2021 | 16.40 | 16.44 | 15.65 | 15.67 | 5,776,177 | -0.88(-5.34%) |
Mar 08, 2021 | 16.80 | 17.01 | 16.27 | 16.56 | 6,762,325 | -0.25(-1.50%) |
Mar 05, 2021 | 15.91 | 16.95 | 15.56 | 16.81 | 13,170,335 | +1.82(+12.13%) |
Mar 04, 2021 | 14.84 | 15.22 | 14.42 | 14.99 | 6,676,208 | +0.39(+2.66%) |
Mar 03, 2021 | 14.69 | 15.06 | 14.59 | 14.60 | 5,822,161 | +0.02(+0.13%) |
Mar 02, 2021 | 15.19 | 15.42 | 14.55 | 14.58 | 5,497,563 | -0.62(-4.09%) |
Mar 01, 2021 | 14.96 | 15.32 | 14.86 | 15.21 | 4,125,885 | +0.52(+3.58%) |
Feb 26, 2021 | 14.76 | 14.89 | 14.05 | 14.68 | 4,861,372 | -0.39(-2.58%) |
Feb 25, 2021 | 15.51 | 15.56 | 14.84 | 15.07 | 5,532,499 | -0.36(-2.33%) |
Feb 24, 2021 | 14.77 | 15.55 | 14.52 | 15.43 | 6,986,484 | +0.79(+5.38%) |
Feb 23, 2021 | 14.73 | 14.77 | 13.99 | 14.64 | 5,962,074 | +0.06(+0.40%) |
Feb 22, 2021 | 13.71 | 14.88 | 13.56 | 14.58 | 5,323,774 | +0.94(+6.91%) |
Feb 19, 2021 | 13.36 | 13.70 | 13.31 | 13.64 | 2,779,117 | +0.32(+2.41%) |
Feb 18, 2021 | 13.86 | 13.89 | 13.32 | 13.32 | 2,795,056 | -0.69(-4.93%) |
Feb 17, 2021 | 14.17 | 14.22 | 13.82 | 14.01 | 3,477,021 | -0.11(-0.76%) |
Feb 16, 2021 | 13.96 | 14.17 | 13.70 | 14.12 | 4,436,788 | +0.56(+4.16%) |
Feb 12, 2021 | 13.06 | 13.58 | 12.95 | 13.55 | 3,437,407 | +0.29(+2.20%) |
Feb 11, 2021 | 13.37 | 13.47 | 12.90 | 13.26 | 4,771,592 | -0.20(-1.52%) |
Feb 10, 2021 | 13.20 | 13.57 | 13.08 | 13.47 | 4,563,079 | +0.37(+2.82%) |
Feb 09, 2021 | 13.21 | 13.27 | 12.80 | 13.10 | 5,809,070 | -0.17(-1.32%) |
Feb 08, 2021 | 13.08 | 13.45 | 13.08 | 13.27 | 4,273,166 | +0.27(+2.09%) |
Feb 05, 2021 | 13.65 | 13.94 | 12.86 | 13.00 | 8,132,253 | -0.40(-2.98%) |
Feb 04, 2021 | 13.35 | 13.43 | 12.78 | 13.40 | 4,806,970 | +0.16(+1.17%) |
Feb 03, 2021 | 12.63 | 13.25 | 12.48 | 13.24 | 3,964,117 | +0.70(+5.58%) |
Feb 02, 2021 | 12.68 | 12.73 | 12.33 | 12.54 | 5,330,647 | +0.23(+1.90%) |