Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 14.67 | 14.97 | 14.59 | 14.66 | 1,166,486 | -0.13(-0.88%) |
Apr 29, 2021 | 14.87 | 15.09 | 14.75 | 14.79 | 1,297,284 | +0.07(+0.47%) |
Apr 28, 2021 | 14.87 | 14.87 | 14.53 | 14.72 | 2,221,795 | -0.15(-1.00%) |
Apr 27, 2021 | 14.98 | 15.19 | 14.78 | 14.87 | 3,097,898 | -0.12(-0.80%) |
Apr 26, 2021 | 14.92 | 15.16 | 14.66 | 14.99 | 1,001,920 | +0.14(+0.94%) |
Apr 23, 2021 | 13.87 | 15.31 | 13.87 | 14.85 | 722,038 | +1.09(+7.89%) |
Apr 22, 2021 | 14.02 | 14.06 | 13.74 | 13.77 | 528,393 | -0.21(-1.50%) |
Apr 21, 2021 | 13.40 | 14.03 | 13.40 | 13.97 | 1,089,148 | +0.48(+3.54%) |
Apr 20, 2021 | 13.71 | 13.86 | 13.40 | 13.50 | 610,814 | -0.32(-2.31%) |
Apr 19, 2021 | 13.81 | 14.03 | 13.77 | 13.82 | 659,783 | +0.00(+0.00%) |
Apr 16, 2021 | 13.88 | 13.88 | 13.66 | 13.82 | 510,105 | +0.16(+1.17%) |
Apr 15, 2021 | 13.56 | 13.70 | 13.29 | 13.66 | 396,228 | +0.09(+0.66%) |
Apr 14, 2021 | 13.29 | 13.64 | 13.29 | 13.57 | 428,444 | +0.25(+1.87%) |
Apr 13, 2021 | 13.39 | 13.43 | 13.22 | 13.32 | 319,625 | -0.12(-0.89%) |
Apr 12, 2021 | 13.33 | 13.47 | 13.33 | 13.44 | 312,950 | +0.07(+0.56%) |
Apr 09, 2021 | 13.25 | 13.38 | 13.18 | 13.36 | 275,683 | +0.17(+1.32%) |
Apr 08, 2021 | 13.12 | 13.20 | 12.84 | 13.19 | 815,796 | +0.11(+0.84%) |
Apr 07, 2021 | 13.26 | 13.26 | 13.06 | 13.08 | 754,201 | -0.13(-0.98%) |
Apr 06, 2021 | 13.34 | 13.39 | 13.17 | 13.21 | 379,201 | -0.08(-0.60%) |
Apr 05, 2021 | 13.31 | 13.92 | 13.13 | 13.29 | 701,218 | +0.21(+1.60%) |
Apr 01, 2021 | 13.35 | 13.35 | 12.98 | 13.08 | 538,818 | -0.19(-1.43%) |
Mar 31, 2021 | 13.30 | 13.48 | 13.08 | 13.27 | 837,953 | -0.03(-0.22%) |
Mar 30, 2021 | 12.88 | 13.39 | 12.82 | 13.30 | 1,036,076 | +0.55(+4.30%) |
Mar 29, 2021 | 13.16 | 13.25 | 12.67 | 12.75 | 1,325,354 | -0.57(-4.26%) |
Mar 26, 2021 | 13.54 | 13.54 | 13.11 | 13.32 | 257,612 | +0.01(+0.07%) |
Mar 25, 2021 | 13.00 | 13.45 | 12.85 | 13.31 | 602,783 | +0.23(+1.75%) |
Mar 24, 2021 | 13.49 | 13.60 | 13.07 | 13.08 | 541,144 | -0.23(-1.72%) |
Mar 23, 2021 | 13.51 | 13.68 | 13.29 | 13.31 | 631,840 | -0.35(-2.55%) |
Mar 22, 2021 | 14.45 | 14.53 | 13.58 | 13.66 | 998,798 | -1.00(-6.80%) |
Mar 19, 2021 | 14.04 | 14.82 | 13.90 | 14.65 | 2,895,685 | +0.03(+0.20%) |
Mar 18, 2021 | 14.53 | 15.17 | 14.39 | 14.62 | 1,657,049 | +0.18(+1.24%) |
Mar 17, 2021 | 14.31 | 14.49 | 14.10 | 14.44 | 1,027,246 | +0.17(+1.19%) |
Mar 16, 2021 | 14.52 | 14.52 | 14.23 | 14.27 | 1,534,463 | -0.26(-1.78%) |
Mar 15, 2021 | 14.70 | 14.70 | 14.33 | 14.53 | 1,054,633 | -0.17(-1.15%) |
Mar 12, 2021 | 14.94 | 15.02 | 14.47 | 14.70 | 820,726 | -0.08(-0.54%) |
Mar 11, 2021 | 14.43 | 14.84 | 14.33 | 14.78 | 937,243 | +0.42(+2.91%) |
Mar 10, 2021 | 13.77 | 14.40 | 13.77 | 14.36 | 1,037,893 | +0.60(+4.34%) |
Mar 09, 2021 | 13.89 | 13.97 | 13.42 | 13.77 | 632,496 | -0.19(-1.36%) |
Mar 08, 2021 | 14.12 | 14.22 | 13.90 | 13.95 | 752,721 | +0.16(+1.16%) |
Mar 05, 2021 | 13.66 | 13.82 | 13.02 | 13.80 | 955,356 | +0.30(+2.21%) |
Mar 04, 2021 | 13.69 | 13.97 | 13.22 | 13.50 | 492,546 | -0.22(-1.60%) |
Mar 03, 2021 | 14.12 | 14.36 | 13.72 | 13.72 | 916,446 | -0.35(-2.48%) |
Mar 02, 2021 | 14.21 | 14.24 | 14.04 | 14.06 | 679,975 | -0.15(-1.05%) |
Mar 01, 2021 | 14.02 | 14.26 | 13.83 | 14.21 | 1,042,136 | +0.51(+3.71%) |
Feb 26, 2021 | 13.95 | 14.12 | 13.63 | 13.71 | 1,129,541 | -0.43(-3.03%) |
Feb 25, 2021 | 14.43 | 14.71 | 14.06 | 14.13 | 1,070,510 | -0.30(-2.07%) |
Feb 24, 2021 | 14.06 | 14.48 | 13.96 | 14.43 | 695,806 | +0.43(+3.06%) |
Feb 23, 2021 | 14.26 | 14.39 | 13.58 | 14.00 | 718,060 | -0.21(-1.47%) |
Feb 22, 2021 | 14.16 | 14.44 | 14.13 | 14.21 | 532,979 | -0.03(-0.21%) |
Feb 19, 2021 | 13.97 | 14.33 | 13.97 | 14.24 | 667,625 | +0.37(+2.66%) |
Feb 18, 2021 | 13.95 | 14.12 | 13.86 | 13.88 | 1,414,264 | -0.18(-1.28%) |
Feb 17, 2021 | 14.15 | 14.26 | 13.95 | 14.05 | 875,758 | -0.10(-0.70%) |
Feb 16, 2021 | 13.91 | 14.27 | 13.91 | 14.15 | 918,997 | +0.35(+2.53%) |
Feb 12, 2021 | 13.27 | 13.84 | 13.26 | 13.81 | 1,025,532 | +0.46(+3.43%) |
Feb 11, 2021 | 13.45 | 13.60 | 13.16 | 13.35 | 578,188 | -0.05(-0.37%) |
Feb 10, 2021 | 13.55 | 13.71 | 13.32 | 13.40 | 827,454 | -0.07(-0.52%) |
Feb 09, 2021 | 13.34 | 13.58 | 13.28 | 13.47 | 737,066 | +0.09(+0.67%) |
Feb 08, 2021 | 13.21 | 13.39 | 13.21 | 13.38 | 912,788 | +0.26(+1.97%) |
Feb 05, 2021 | 13.20 | 13.30 | 12.95 | 13.12 | 1,358,842 | +0.02(+0.15%) |
Feb 04, 2021 | 12.96 | 13.18 | 12.75 | 13.10 | 1,426,830 | +0.38(+2.98%) |
Feb 03, 2021 | 12.57 | 12.86 | 12.52 | 12.72 | 1,000,928 | +0.17(+1.34%) |
Feb 02, 2021 | 12.55 | 12.75 | 12.42 | 12.55 | 837,720 | +0.15(+1.20%) |