Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 17.21 | 17.57 | 16.97 | 16.99 | 344,000 | -0.52(-2.99%) |
Apr 29, 2021 | 17.36 | 17.53 | 17.18 | 17.51 | 458,099 | +0.05(+0.28%) |
Apr 28, 2021 | 17.02 | 17.46 | 16.96 | 17.46 | 250,904 | +0.47(+2.74%) |
Apr 27, 2021 | 16.92 | 17.08 | 16.79 | 17.00 | 296,220 | +0.16(+0.92%) |
Apr 26, 2021 | 16.57 | 16.92 | 16.57 | 16.84 | 285,435 | +0.29(+1.73%) |
Apr 23, 2021 | 16.09 | 16.57 | 16.08 | 16.56 | 200,147 | +0.47(+2.94%) |
Apr 22, 2021 | 16.21 | 16.29 | 15.99 | 16.08 | 185,923 | -0.16(-0.96%) |
Apr 21, 2021 | 15.90 | 16.28 | 15.90 | 16.24 | 103,407 | +0.23(+1.43%) |
Apr 20, 2021 | 16.00 | 16.13 | 15.77 | 16.01 | 212,368 | -0.06(-0.36%) |
Apr 19, 2021 | 16.14 | 16.37 | 16.02 | 16.07 | 159,461 | -0.08(-0.51%) |
Apr 16, 2021 | 16.33 | 16.43 | 16.07 | 16.15 | 158,011 | -0.11(-0.65%) |
Apr 15, 2021 | 16.07 | 16.31 | 16.00 | 16.25 | 121,242 | +0.14(+0.86%) |
Apr 14, 2021 | 16.03 | 16.20 | 15.86 | 16.12 | 654,785 | +0.16(+1.02%) |
Apr 13, 2021 | 15.93 | 16.08 | 15.83 | 15.95 | 203,002 | +0.01(+0.05%) |
Apr 12, 2021 | 15.95 | 16.08 | 15.76 | 15.94 | 296,553 | +0.02(+0.15%) |
Apr 09, 2021 | 16.07 | 16.30 | 15.79 | 15.92 | 374,082 | -0.15(-0.91%) |
Apr 08, 2021 | 15.68 | 16.08 | 15.55 | 16.07 | 124,512 | +0.35(+2.23%) |
Apr 07, 2021 | 15.74 | 15.74 | 15.53 | 15.72 | 205,632 | -0.06(-0.36%) |
Apr 06, 2021 | 15.62 | 15.86 | 15.48 | 15.77 | 133,646 | +0.12(+0.78%) |
Apr 05, 2021 | 15.88 | 15.88 | 15.44 | 15.65 | 358,756 | -0.11(-0.67%) |
Apr 01, 2021 | 15.60 | 15.84 | 15.25 | 15.76 | 723,543 | +0.16(+0.99%) |
Mar 31, 2021 | 15.23 | 15.76 | 15.15 | 15.60 | 574,538 | +0.38(+2.47%) |
Mar 30, 2021 | 15.18 | 15.29 | 15.06 | 15.23 | 200,547 | +0.02(+0.11%) |
Mar 29, 2021 | 15.40 | 15.51 | 15.08 | 15.21 | 243,751 | -0.19(-1.22%) |
Mar 26, 2021 | 15.03 | 15.45 | 15.03 | 15.40 | 380,818 | +0.56(+3.74%) |
Mar 25, 2021 | 14.62 | 14.93 | 14.43 | 14.84 | 233,069 | +0.02(+0.11%) |
Mar 24, 2021 | 14.61 | 15.05 | 14.61 | 14.83 | 247,753 | +0.31(+2.14%) |
Mar 23, 2021 | 15.10 | 15.24 | 14.52 | 14.52 | 393,430 | -0.72(-4.72%) |
Mar 22, 2021 | 15.27 | 15.34 | 15.07 | 15.23 | 325,905 | -0.06(-0.37%) |
Mar 19, 2021 | 15.38 | 15.66 | 15.16 | 15.29 | 604,851 | -0.08(-0.53%) |
Mar 18, 2021 | 15.95 | 16.00 | 15.31 | 15.37 | 384,391 | -0.58(-3.63%) |
Mar 17, 2021 | 15.92 | 16.12 | 15.81 | 15.95 | 316,316 | +0.02(+0.10%) |
Mar 16, 2021 | 16.16 | 16.31 | 15.74 | 15.94 | 299,089 | -0.16(-1.01%) |
Mar 15, 2021 | 16.15 | 16.38 | 16.03 | 16.10 | 427,750 | +0.05(+0.31%) |
Mar 12, 2021 | 15.92 | 16.08 | 15.77 | 16.05 | 311,857 | +0.21(+1.34%) |
Mar 11, 2021 | 15.82 | 15.91 | 15.55 | 15.84 | 306,885 | +0.12(+0.78%) |
Mar 10, 2021 | 15.06 | 15.73 | 15.05 | 15.72 | 313,360 | +0.51(+3.33%) |
Mar 09, 2021 | 15.44 | 15.54 | 15.19 | 15.21 | 317,592 | -0.25(-1.64%) |
Mar 08, 2021 | 15.28 | 15.48 | 15.01 | 15.46 | 417,155 | +0.34(+2.27%) |
Mar 05, 2021 | 15.19 | 15.27 | 14.70 | 15.12 | 353,503 | +0.28(+1.87%) |
Mar 04, 2021 | 14.73 | 15.06 | 14.44 | 14.84 | 475,691 | +0.16(+1.06%) |
Mar 03, 2021 | 14.79 | 15.18 | 14.65 | 14.69 | 499,296 | -0.10(-0.66%) |
Mar 02, 2021 | 14.37 | 14.85 | 14.18 | 14.79 | 855,598 | +0.35(+2.43%) |
Mar 01, 2021 | 14.19 | 14.81 | 14.19 | 14.43 | 962,777 | +0.37(+2.61%) |
Feb 26, 2021 | 14.08 | 14.08 | 13.39 | 14.07 | 1,676,754 | -0.09(-0.64%) |
Feb 25, 2021 | 13.76 | 14.21 | 13.63 | 14.16 | 1,113,050 | +0.39(+2.85%) |
Feb 24, 2021 | 13.04 | 13.92 | 13.04 | 13.76 | 1,122,077 | +0.69(+5.24%) |
Feb 23, 2021 | 13.23 | 13.27 | 12.64 | 13.08 | 680,818 | +0.17(+1.33%) |
Feb 22, 2021 | 12.74 | 13.06 | 12.74 | 12.91 | 657,731 | +0.19(+1.48%) |
Feb 19, 2021 | 12.57 | 12.77 | 12.57 | 12.72 | 466,683 | +0.18(+1.43%) |
Feb 18, 2021 | 12.70 | 12.76 | 12.47 | 12.54 | 183,594 | -0.16(-1.22%) |
Feb 17, 2021 | 12.78 | 12.78 | 12.47 | 12.70 | 311,323 | -0.03(-0.26%) |
Feb 16, 2021 | 12.82 | 12.90 | 12.71 | 12.73 | 240,167 | +0.06(+0.45%) |
Feb 12, 2021 | 12.76 | 12.82 | 12.52 | 12.67 | 174,792 | -0.02(-0.13%) |
Feb 11, 2021 | 12.57 | 12.74 | 12.42 | 12.69 | 304,456 | +0.07(+0.58%) |
Feb 10, 2021 | 12.34 | 12.61 | 12.25 | 12.61 | 268,515 | +0.35(+2.86%) |
Feb 09, 2021 | 12.25 | 12.32 | 12.08 | 12.26 | 266,722 | -0.04(-0.33%) |
Feb 08, 2021 | 12.21 | 12.35 | 12.10 | 12.30 | 412,354 | +0.24(+2.03%) |
Feb 05, 2021 | 11.97 | 12.13 | 11.85 | 12.06 | 270,333 | +0.21(+1.79%) |
Feb 04, 2021 | 11.81 | 11.99 | 11.77 | 11.85 | 187,381 | +0.03(+0.28%) |
Feb 03, 2021 | 11.48 | 11.92 | 11.48 | 11.81 | 223,998 | +0.29(+2.48%) |
Feb 02, 2021 | 11.70 | 11.81 | 11.47 | 11.53 | 458,620 | +0.00(+0.00%) |