Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 14.75 | 15.61 | 14.62 | 14.71 | 281,600 | -0.14(-0.94%) |
Apr 29, 2021 | 14.99 | 15.24 | 14.72 | 14.85 | 268,050 | -0.09(-0.60%) |
Apr 28, 2021 | 14.70 | 15.12 | 14.48 | 14.94 | 132,750 | +0.33(+2.26%) |
Apr 27, 2021 | 14.99 | 14.99 | 14.52 | 14.61 | 125,493 | -0.24(-1.62%) |
Apr 26, 2021 | 14.31 | 15.15 | 14.31 | 14.85 | 304,509 | +0.51(+3.56%) |
Apr 23, 2021 | 14.63 | 14.84 | 14.02 | 14.34 | 131,900 | -0.38(-2.58%) |
Apr 22, 2021 | 14.24 | 15.05 | 13.99 | 14.72 | 193,795 | +0.56(+3.95%) |
Apr 21, 2021 | 13.77 | 14.30 | 13.60 | 14.16 | 130,432 | +0.31(+2.24%) |
Apr 20, 2021 | 13.91 | 14.06 | 13.50 | 13.85 | 150,063 | -0.17(-1.21%) |
Apr 19, 2021 | 13.95 | 14.27 | 13.80 | 14.02 | 160,230 | -0.09(-0.64%) |
Apr 16, 2021 | 14.36 | 14.36 | 13.89 | 14.11 | 151,900 | -0.25(-1.74%) |
Apr 15, 2021 | 14.86 | 15.20 | 14.31 | 14.36 | 370,762 | -0.49(-3.30%) |
Apr 14, 2021 | 14.26 | 15.18 | 14.14 | 14.85 | 216,017 | +0.69(+4.87%) |
Apr 13, 2021 | 14.00 | 14.30 | 13.85 | 14.16 | 170,403 | +0.17(+1.22%) |
Apr 12, 2021 | 15.57 | 15.57 | 13.88 | 13.99 | 356,889 | -1.53(-9.86%) |
Apr 09, 2021 | 15.02 | 15.70 | 14.63 | 15.52 | 149,800 | +0.51(+3.40%) |
Apr 08, 2021 | 15.37 | 15.50 | 14.71 | 15.01 | 146,274 | -0.19(-1.25%) |
Apr 07, 2021 | 15.44 | 15.44 | 15.03 | 15.20 | 240,267 | -0.30(-1.94%) |
Apr 06, 2021 | 16.07 | 16.09 | 15.45 | 15.50 | 158,026 | -0.53(-3.31%) |
Apr 05, 2021 | 15.71 | 16.30 | 15.47 | 16.03 | 146,706 | +0.53(+3.42%) |
Apr 01, 2021 | 15.50 | 15.90 | 15.29 | 15.50 | 117,100 | +0.02(+0.13%) |
Mar 31, 2021 | 14.38 | 15.51 | 14.38 | 15.48 | 254,115 | +1.17(+8.18%) |
Mar 30, 2021 | 14.16 | 14.50 | 13.93 | 14.31 | 194,676 | -0.09(-0.62%) |
Mar 29, 2021 | 14.54 | 14.57 | 14.19 | 14.40 | 189,042 | -0.11(-0.76%) |
Mar 26, 2021 | 14.50 | 14.60 | 13.77 | 14.51 | 222,800 | -0.02(-0.14%) |
Mar 25, 2021 | 13.91 | 14.74 | 13.80 | 14.53 | 309,962 | +0.09(+0.62%) |
Mar 24, 2021 | 15.17 | 15.36 | 14.30 | 14.44 | 399,995 | -0.90(-5.87%) |
Mar 23, 2021 | 16.33 | 16.39 | 15.26 | 15.34 | 228,702 | -1.08(-6.58%) |
Mar 22, 2021 | 16.55 | 16.78 | 15.90 | 16.42 | 202,958 | -0.09(-0.55%) |
Mar 19, 2021 | 15.99 | 16.64 | 15.82 | 16.51 | 1,043,100 | +0.60(+3.77%) |
Mar 18, 2021 | 16.00 | 16.64 | 15.75 | 15.91 | 212,134 | -0.09(-0.56%) |
Mar 17, 2021 | 15.25 | 16.11 | 14.86 | 16.00 | 302,257 | +0.38(+2.43%) |
Mar 16, 2021 | 15.80 | 15.95 | 15.37 | 15.62 | 287,581 | -0.12(-0.76%) |
Mar 15, 2021 | 16.11 | 16.25 | 15.28 | 15.74 | 387,460 | -0.34(-2.11%) |
Mar 12, 2021 | 17.17 | 17.46 | 15.37 | 16.08 | 830,200 | -1.57(-8.90%) |
Mar 11, 2021 | 18.55 | 19.12 | 17.09 | 17.65 | 527,639 | -0.79(-4.28%) |
Mar 10, 2021 | 19.21 | 20.04 | 18.35 | 18.44 | 599,628 | -0.18(-0.97%) |
Mar 09, 2021 | 17.10 | 19.12 | 17.03 | 18.62 | 784,308 | +1.90(+11.36%) |
Mar 08, 2021 | 16.50 | 17.67 | 16.10 | 16.72 | 373,270 | +0.18(+1.09%) |
Mar 05, 2021 | 15.90 | 16.59 | 15.19 | 16.54 | 487,800 | +0.64(+4.03%) |
Mar 04, 2021 | 16.31 | 16.68 | 15.16 | 15.90 | 570,054 | -0.54(-3.28%) |
Mar 03, 2021 | 16.22 | 16.85 | 15.84 | 16.44 | 366,449 | +0.31(+1.92%) |
Mar 02, 2021 | 16.03 | 16.33 | 15.69 | 16.13 | 250,312 | -0.01(-0.06%) |
Mar 01, 2021 | 15.50 | 16.20 | 15.35 | 16.14 | 299,238 | +1.03(+6.82%) |
Feb 26, 2021 | 15.10 | 15.59 | 14.73 | 15.11 | 380,300 | +0.02(+0.13%) |
Feb 25, 2021 | 14.80 | 15.39 | 14.25 | 15.09 | 332,906 | +0.25(+1.68%) |
Feb 24, 2021 | 13.93 | 14.85 | 13.85 | 14.84 | 184,301 | +0.93(+6.69%) |
Feb 23, 2021 | 14.27 | 14.41 | 13.62 | 13.91 | 292,328 | -0.66(-4.53%) |
Feb 22, 2021 | 14.50 | 15.21 | 14.50 | 14.57 | 215,785 | -0.23(-1.55%) |
Feb 19, 2021 | 14.53 | 15.26 | 14.53 | 14.80 | 192,500 | +0.28(+1.93%) |
Feb 18, 2021 | 14.77 | 14.92 | 14.19 | 14.52 | 161,161 | -0.40(-2.68%) |
Feb 17, 2021 | 14.61 | 15.03 | 14.17 | 14.92 | 241,072 | +0.32(+2.19%) |
Feb 16, 2021 | 15.36 | 15.50 | 14.56 | 14.60 | 233,982 | -0.80(-5.19%) |
Feb 12, 2021 | 15.01 | 15.40 | 14.68 | 15.40 | 238,000 | +0.41(+2.74%) |
Feb 11, 2021 | 15.25 | 15.29 | 14.82 | 14.99 | 250,500 | -0.09(-0.60%) |
Feb 10, 2021 | 15.12 | 15.50 | 14.63 | 15.08 | 318,179 | +0.08(+0.53%) |
Feb 09, 2021 | 14.50 | 15.25 | 14.50 | 15.00 | 339,259 | +0.50(+3.45%) |
Feb 08, 2021 | 13.70 | 14.50 | 13.70 | 14.50 | 484,017 | +0.90(+6.62%) |
Feb 05, 2021 | 13.57 | 13.81 | 13.20 | 13.60 | 250,200 | +0.12(+0.89%) |
Feb 04, 2021 | 13.79 | 14.35 | 13.35 | 13.48 | 240,686 | -0.37(-2.67%) |
Feb 03, 2021 | 13.58 | 14.50 | 13.13 | 13.85 | 626,405 | +0.43(+3.20%) |
Feb 02, 2021 | 12.91 | 13.48 | 12.62 | 13.42 | 305,823 | +0.77(+6.09%) |