Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 12.84 | 13.26 | 12.75 | 13.18 | 498,400 | +0.24(+1.85%) |
Apr 29, 2021 | 13.61 | 13.77 | 12.65 | 12.94 | 407,053 | -0.58(-4.29%) |
Apr 28, 2021 | 13.42 | 13.66 | 13.04 | 13.52 | 486,729 | -0.03(-0.22%) |
Apr 27, 2021 | 13.57 | 13.85 | 13.34 | 13.55 | 380,398 | +0.15(+1.12%) |
Apr 26, 2021 | 13.18 | 13.67 | 13.15 | 13.40 | 380,689 | +0.50(+3.88%) |
Apr 23, 2021 | 12.77 | 13.37 | 12.72 | 12.90 | 355,800 | +0.09(+0.70%) |
Apr 22, 2021 | 12.98 | 13.21 | 12.36 | 12.81 | 850,847 | +0.02(+0.16%) |
Apr 21, 2021 | 11.79 | 12.85 | 11.44 | 12.79 | 667,221 | +0.95(+8.02%) |
Apr 20, 2021 | 12.20 | 12.88 | 11.72 | 11.84 | 894,596 | -0.04(-0.34%) |
Apr 19, 2021 | 12.34 | 12.34 | 11.62 | 11.88 | 639,717 | -0.56(-4.50%) |
Apr 16, 2021 | 12.00 | 12.63 | 11.81 | 12.44 | 607,000 | +0.41(+3.41%) |
Apr 15, 2021 | 13.06 | 13.06 | 11.55 | 12.03 | 993,077 | -0.88(-6.82%) |
Apr 14, 2021 | 12.74 | 13.28 | 12.62 | 12.91 | 386,492 | +0.06(+0.47%) |
Apr 13, 2021 | 13.28 | 13.29 | 12.58 | 12.85 | 511,057 | -0.36(-2.73%) |
Apr 12, 2021 | 13.69 | 13.80 | 13.02 | 13.21 | 360,970 | -0.48(-3.51%) |
Apr 09, 2021 | 13.44 | 13.82 | 13.23 | 13.69 | 321,000 | +0.09(+0.66%) |
Apr 08, 2021 | 13.62 | 13.89 | 12.90 | 13.60 | 675,317 | -0.28(-2.02%) |
Apr 07, 2021 | 14.37 | 14.54 | 13.81 | 13.88 | 525,223 | -0.74(-5.06%) |
Apr 06, 2021 | 14.07 | 14.83 | 13.90 | 14.62 | 547,071 | +0.43(+3.03%) |
Apr 05, 2021 | 15.50 | 15.71 | 14.15 | 14.19 | 649,259 | -0.80(-5.34%) |
Apr 01, 2021 | 16.03 | 16.10 | 14.40 | 14.99 | 1,457,600 | -1.31(-8.04%) |
Mar 31, 2021 | 16.22 | 17.10 | 15.53 | 16.30 | 1,509,785 | +0.87(+5.64%) |
Mar 30, 2021 | 14.22 | 15.52 | 13.91 | 15.43 | 1,552,610 | +1.28(+9.05%) |
Mar 29, 2021 | 14.41 | 14.55 | 13.13 | 14.15 | 932,124 | -0.20(-1.39%) |
Mar 26, 2021 | 14.19 | 14.90 | 13.56 | 14.35 | 930,100 | +0.64(+4.67%) |
Mar 25, 2021 | 12.74 | 13.80 | 12.52 | 13.71 | 1,060,030 | +0.70(+5.38%) |
Mar 24, 2021 | 14.25 | 14.35 | 12.95 | 13.01 | 969,358 | -0.96(-6.87%) |
Mar 23, 2021 | 14.81 | 14.87 | 13.60 | 13.97 | 931,023 | -0.80(-5.42%) |
Mar 22, 2021 | 15.45 | 15.45 | 14.58 | 14.77 | 999,753 | -0.47(-3.08%) |
Mar 19, 2021 | 14.92 | 15.43 | 14.07 | 15.24 | 1,956,300 | +0.45(+3.04%) |
Mar 18, 2021 | 16.00 | 16.13 | 14.58 | 14.79 | 819,230 | -1.38(-8.53%) |
Mar 17, 2021 | 15.98 | 16.34 | 15.39 | 16.17 | 569,224 | -0.23(-1.40%) |
Mar 16, 2021 | 17.04 | 17.29 | 16.06 | 16.40 | 508,940 | -0.48(-2.84%) |
Mar 15, 2021 | 16.42 | 17.28 | 16.00 | 16.88 | 827,856 | +0.68(+4.20%) |
Mar 12, 2021 | 16.10 | 16.45 | 15.61 | 16.20 | 470,900 | -0.32(-1.94%) |
Mar 11, 2021 | 15.24 | 16.64 | 15.01 | 16.52 | 859,668 | +1.63(+10.95%) |
Mar 10, 2021 | 14.19 | 15.70 | 14.13 | 14.89 | 921,640 | +0.94(+6.74%) |
Mar 09, 2021 | 12.90 | 14.17 | 12.51 | 13.95 | 1,686,371 | +0.74(+5.60%) |
Mar 08, 2021 | 13.86 | 14.23 | 12.80 | 13.21 | 978,273 | -0.83(-5.91%) |
Mar 05, 2021 | 14.55 | 14.89 | 12.33 | 14.04 | 1,227,300 | -0.29(-2.02%) |
Mar 04, 2021 | 15.70 | 16.12 | 13.50 | 14.33 | 1,389,398 | -1.30(-8.32%) |
Mar 03, 2021 | 17.01 | 17.26 | 15.34 | 15.63 | 1,064,401 | -1.50(-8.76%) |
Mar 02, 2021 | 17.90 | 18.20 | 16.91 | 17.13 | 653,463 | -0.81(-4.52%) |
Mar 01, 2021 | 17.04 | 18.15 | 16.86 | 17.94 | 703,634 | +1.27(+7.62%) |
Feb 26, 2021 | 16.46 | 16.94 | 15.65 | 16.67 | 681,900 | +0.59(+3.67%) |
Feb 25, 2021 | 17.55 | 17.63 | 15.75 | 16.08 | 854,387 | -1.43(-8.17%) |
Feb 24, 2021 | 17.69 | 18.07 | 17.27 | 17.51 | 559,067 | +0.28(+1.63%) |
Feb 23, 2021 | 16.50 | 17.53 | 14.61 | 17.23 | 1,145,848 | +0.09(+0.53%) |
Feb 22, 2021 | 17.73 | 17.86 | 16.95 | 17.14 | 742,324 | -0.80(-4.46%) |
Feb 19, 2021 | 17.16 | 18.43 | 17.04 | 17.94 | 1,077,200 | +1.22(+7.30%) |
Feb 18, 2021 | 16.88 | 17.20 | 16.45 | 16.72 | 1,194,553 | -0.79(-4.51%) |
Feb 17, 2021 | 19.04 | 19.13 | 17.45 | 17.51 | 1,775,238 | -1.69(-8.80%) |
Feb 16, 2021 | 19.05 | 20.10 | 19.05 | 19.20 | 1,419,326 | +0.40(+2.13%) |
Feb 12, 2021 | 19.00 | 19.34 | 18.34 | 18.80 | 1,136,000 | -0.11(-0.58%) |
Feb 11, 2021 | 19.22 | 19.65 | 18.25 | 18.91 | 1,482,744 | -0.45(-2.32%) |
Feb 10, 2021 | 19.56 | 20.24 | 18.78 | 19.36 | 1,214,779 | -0.51(-2.57%) |
Feb 09, 2021 | 19.35 | 20.07 | 18.84 | 19.87 | 1,259,987 | +0.57(+2.95%) |
Feb 08, 2021 | 20.17 | 20.65 | 18.61 | 19.30 | 2,044,676 | -0.64(-3.21%) |
Feb 05, 2021 | 19.93 | 20.29 | 19.14 | 19.94 | 2,572,200 | +0.85(+4.45%) |
Feb 04, 2021 | 19.30 | 20.00 | 18.42 | 19.09 | 6,049,480 | -2.77(-12.67%) |
Feb 03, 2021 | 20.50 | 22.20 | 20.30 | 21.86 | 766,628 | +1.48(+7.26%) |
Feb 02, 2021 | 20.73 | 21.35 | 20.13 | 20.38 | 532,278 | +0.22(+1.09%) |