Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 16.29 | 16.41 | 15.70 | 15.85 | 1,990,075 | -0.56(-3.42%) |
Apr 29, 2021 | 17.03 | 17.16 | 16.15 | 16.42 | 1,936,081 | -0.43(-2.57%) |
Apr 28, 2021 | 16.10 | 16.98 | 16.04 | 16.85 | 2,483,225 | +0.77(+4.81%) |
Apr 27, 2021 | 15.51 | 16.11 | 15.46 | 16.07 | 2,129,168 | +0.68(+4.43%) |
Apr 26, 2021 | 15.36 | 15.70 | 15.32 | 15.39 | 1,340,755 | +0.14(+0.91%) |
Apr 23, 2021 | 14.72 | 15.34 | 14.58 | 15.26 | 1,571,466 | +0.71(+4.87%) |
Apr 22, 2021 | 14.83 | 15.03 | 14.44 | 14.55 | 1,469,699 | -0.35(-2.35%) |
Apr 21, 2021 | 14.24 | 14.96 | 13.99 | 14.90 | 1,747,131 | +0.53(+3.72%) |
Apr 20, 2021 | 14.67 | 14.76 | 13.95 | 14.36 | 2,721,135 | -0.45(-3.05%) |
Apr 19, 2021 | 15.56 | 15.84 | 14.73 | 14.81 | 2,043,721 | -0.84(-5.35%) |
Apr 16, 2021 | 15.85 | 15.89 | 15.44 | 15.65 | 1,542,791 | -0.03(-0.18%) |
Apr 15, 2021 | 15.88 | 15.88 | 15.34 | 15.68 | 3,490,796 | -0.03(-0.18%) |
Apr 14, 2021 | 15.53 | 16.03 | 15.49 | 15.71 | 2,327,599 | +0.24(+1.55%) |
Apr 13, 2021 | 14.83 | 15.49 | 14.81 | 15.47 | 1,800,188 | +0.48(+3.19%) |
Apr 12, 2021 | 15.19 | 15.25 | 14.78 | 14.99 | 1,436,783 | -0.31(-2.05%) |
Apr 09, 2021 | 14.89 | 15.34 | 14.67 | 15.30 | 1,511,184 | +0.26(+1.71%) |
Apr 08, 2021 | 15.19 | 15.28 | 14.84 | 15.04 | 1,276,408 | -0.06(-0.37%) |
Apr 07, 2021 | 15.81 | 15.81 | 15.08 | 15.10 | 1,691,901 | -0.74(-4.65%) |
Apr 06, 2021 | 15.28 | 15.88 | 15.27 | 15.84 | 1,459,016 | +0.62(+4.05%) |
Apr 05, 2021 | 15.78 | 15.92 | 15.18 | 15.22 | 1,326,839 | -0.29(-1.90%) |
Apr 01, 2021 | 15.14 | 15.76 | 15.05 | 15.51 | 1,923,493 | +0.74(+4.98%) |
Mar 31, 2021 | 14.72 | 14.90 | 14.54 | 14.78 | 2,805,287 | +0.10(+0.69%) |
Mar 30, 2021 | 14.73 | 15.10 | 14.43 | 14.68 | 2,605,279 | -0.09(-0.62%) |
Mar 29, 2021 | 15.85 | 16.03 | 14.77 | 14.77 | 2,555,475 | -1.27(-7.92%) |
Mar 26, 2021 | 15.92 | 16.19 | 15.55 | 16.04 | 1,817,700 | +0.39(+2.47%) |
Mar 25, 2021 | 14.74 | 15.74 | 14.70 | 15.65 | 2,047,675 | +0.60(+3.98%) |
Mar 24, 2021 | 16.08 | 16.25 | 15.04 | 15.05 | 2,379,455 | -0.71(-4.50%) |
Mar 23, 2021 | 16.65 | 16.87 | 15.62 | 15.76 | 2,259,748 | -1.12(-6.65%) |
Mar 22, 2021 | 17.28 | 17.31 | 16.59 | 16.89 | 1,620,181 | -0.19(-1.13%) |
Mar 19, 2021 | 16.77 | 17.33 | 16.30 | 17.08 | 3,008,574 | +0.27(+1.59%) |
Mar 18, 2021 | 17.80 | 18.05 | 16.72 | 16.81 | 2,855,599 | -1.05(-5.88%) |
Mar 17, 2021 | 16.89 | 17.89 | 16.57 | 17.86 | 5,338,814 | +0.77(+4.53%) |
Mar 16, 2021 | 18.13 | 18.16 | 16.94 | 17.09 | 2,023,422 | -1.06(-5.83%) |
Mar 15, 2021 | 18.27 | 18.69 | 17.97 | 18.15 | 2,234,094 | +0.11(+0.61%) |
Mar 12, 2021 | 17.44 | 18.34 | 17.35 | 18.04 | 3,367,117 | +0.28(+1.56%) |
Mar 11, 2021 | 16.96 | 18.02 | 16.73 | 17.76 | 5,196,915 | +1.05(+6.28%) |
Mar 10, 2021 | 15.34 | 16.81 | 15.22 | 16.71 | 4,989,157 | +1.65(+10.94%) |
Mar 09, 2021 | 15.61 | 15.70 | 15.03 | 15.06 | 2,488,786 | -0.16(-1.03%) |
Mar 08, 2021 | 15.46 | 15.96 | 14.96 | 15.22 | 2,571,550 | -0.24(-1.55%) |
Mar 05, 2021 | 15.77 | 15.77 | 13.91 | 15.46 | 6,444,446 | -0.05(-0.30%) |
Mar 04, 2021 | 16.77 | 16.85 | 15.08 | 15.50 | 4,852,207 | -1.28(-7.62%) |
Mar 03, 2021 | 17.14 | 17.87 | 16.76 | 16.78 | 3,434,702 | -0.13(-0.76%) |
Mar 02, 2021 | 16.40 | 17.58 | 16.27 | 16.91 | 3,563,715 | -0.35(-2.03%) |
Mar 01, 2021 | 17.27 | 17.67 | 17.08 | 17.26 | 3,595,079 | +0.42(+2.51%) |
Feb 26, 2021 | 16.16 | 17.19 | 16.00 | 16.84 | 3,437,175 | +0.89(+5.60%) |
Feb 25, 2021 | 16.62 | 16.76 | 15.90 | 15.95 | 2,130,005 | -0.67(-4.04%) |
Feb 24, 2021 | 16.76 | 16.98 | 16.53 | 16.62 | 1,384,224 | -0.05(-0.28%) |
Feb 23, 2021 | 16.39 | 16.74 | 15.68 | 16.66 | 1,664,380 | +0.06(+0.39%) |
Feb 22, 2021 | 16.25 | 17.23 | 16.25 | 16.60 | 2,417,737 | +0.33(+2.04%) |
Feb 19, 2021 | 15.66 | 16.53 | 15.50 | 16.27 | 2,808,610 | +0.75(+4.87%) |
Feb 18, 2021 | 15.74 | 16.18 | 15.49 | 15.51 | 3,085,633 | -0.39(-2.43%) |
Feb 17, 2021 | 15.72 | 16.11 | 15.43 | 15.90 | 2,210,472 | +0.13(+0.82%) |
Feb 16, 2021 | 16.30 | 16.37 | 15.76 | 15.77 | 1,687,730 | -0.29(-1.83%) |
Feb 12, 2021 | 15.98 | 16.19 | 15.69 | 16.07 | 2,602,347 | -0.21(-1.30%) |
Feb 11, 2021 | 16.57 | 16.70 | 15.94 | 16.28 | 1,814,888 | -0.37(-2.21%) |
Feb 10, 2021 | 17.16 | 17.23 | 16.19 | 16.65 | 2,881,866 | -0.34(-2.01%) |
Feb 09, 2021 | 15.79 | 17.86 | 15.61 | 16.99 | 8,528,343 | +1.05(+6.59%) |
Feb 08, 2021 | 16.52 | 16.75 | 15.71 | 15.94 | 3,031,709 | -0.48(-2.92%) |
Feb 05, 2021 | 16.44 | 16.77 | 16.34 | 16.42 | 2,637,973 | +0.18(+1.13%) |
Feb 04, 2021 | 15.99 | 16.45 | 15.96 | 16.23 | 1,344,288 | +0.40(+2.50%) |
Feb 03, 2021 | 15.79 | 16.29 | 15.72 | 15.84 | 4,232,921 | +0.06(+0.41%) |
Feb 02, 2021 | 15.89 | 15.96 | 15.29 | 15.77 | 2,266,434 | +0.22(+1.42%) |