Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 15.02 | 15.11 | 14.95 | 15.10 | 1,246,600 | -0.07(-0.46%) |
Apr 29, 2021 | 15.23 | 15.23 | 15.05 | 15.17 | 1,359,232 | +0.13(+0.86%) |
Apr 28, 2021 | 15.00 | 15.18 | 14.99 | 15.04 | 1,910,749 | +0.06(+0.40%) |
Apr 27, 2021 | 14.95 | 15.01 | 14.85 | 14.98 | 1,516,284 | +0.11(+0.74%) |
Apr 26, 2021 | 14.69 | 14.87 | 14.68 | 14.87 | 1,054,819 | +0.13(+0.88%) |
Apr 23, 2021 | 14.63 | 14.75 | 14.61 | 14.74 | 1,185,100 | +0.11(+0.75%) |
Apr 22, 2021 | 14.60 | 14.64 | 14.50 | 14.63 | 813,958 | +0.13(+0.90%) |
Apr 21, 2021 | 14.45 | 14.61 | 14.42 | 14.50 | 846,722 | -0.09(-0.62%) |
Apr 20, 2021 | 14.69 | 14.72 | 14.47 | 14.59 | 1,155,154 | -0.02(-0.14%) |
Apr 19, 2021 | 14.61 | 14.66 | 14.56 | 14.61 | 701,418 | +0.03(+0.21%) |
Apr 16, 2021 | 14.64 | 14.64 | 14.55 | 14.58 | 1,212,300 | -0.03(-0.21%) |
Apr 15, 2021 | 14.57 | 14.62 | 14.50 | 14.61 | 577,953 | +0.12(+0.83%) |
Apr 14, 2021 | 14.30 | 14.57 | 14.28 | 14.49 | 3,427,126 | +0.32(+2.26%) |
Apr 13, 2021 | 14.13 | 14.17 | 14.10 | 14.17 | 1,002,010 | +0.16(+1.14%) |
Apr 12, 2021 | 14.11 | 14.16 | 13.99 | 14.01 | 735,192 | -0.06(-0.43%) |
Apr 09, 2021 | 14.11 | 14.11 | 14.04 | 14.07 | 887,300 | -0.06(-0.42%) |
Apr 08, 2021 | 14.01 | 14.13 | 13.98 | 14.13 | 1,161,475 | +0.11(+0.78%) |
Apr 07, 2021 | 13.95 | 14.04 | 13.83 | 14.02 | 977,891 | +0.05(+0.36%) |
Apr 06, 2021 | 14.06 | 14.16 | 13.94 | 13.97 | 581,914 | +0.08(+0.58%) |
Apr 05, 2021 | 14.04 | 14.07 | 13.77 | 13.89 | 911,165 | -0.25(-1.77%) |
Apr 01, 2021 | 14.11 | 14.19 | 13.90 | 14.14 | 2,216,400 | +0.17(+1.22%) |
Mar 31, 2021 | 13.93 | 14.15 | 13.90 | 13.97 | 1,679,013 | +0.03(+0.22%) |
Mar 30, 2021 | 14.01 | 14.06 | 13.93 | 13.94 | 1,448,048 | -0.23(-1.62%) |
Mar 29, 2021 | 14.04 | 14.17 | 13.96 | 14.17 | 1,218,230 | +0.03(+0.21%) |
Mar 26, 2021 | 14.05 | 14.16 | 14.05 | 14.14 | 1,183,000 | +0.36(+2.61%) |
Mar 25, 2021 | 13.87 | 13.91 | 13.65 | 13.78 | 1,332,743 | -0.28(-1.99%) |
Mar 24, 2021 | 13.96 | 14.14 | 13.91 | 14.06 | 761,931 | +0.38(+2.78%) |
Mar 23, 2021 | 13.86 | 14.00 | 13.67 | 13.68 | 1,706,237 | -0.46(-3.25%) |
Mar 22, 2021 | 14.19 | 14.23 | 14.12 | 14.14 | 1,107,734 | -0.06(-0.42%) |
Mar 19, 2021 | 13.96 | 14.22 | 13.85 | 14.20 | 1,301,400 | +0.34(+2.45%) |
Mar 18, 2021 | 14.41 | 14.41 | 13.74 | 13.86 | 3,208,050 | -0.73(-5.00%) |
Mar 17, 2021 | 14.57 | 14.61 | 14.46 | 14.59 | 898,300 | +0.01(+0.07%) |
Mar 16, 2021 | 14.57 | 14.64 | 14.49 | 14.58 | 1,098,533 | -0.08(-0.55%) |
Mar 15, 2021 | 14.61 | 14.70 | 14.54 | 14.66 | 2,044,610 | -0.02(-0.14%) |
Mar 12, 2021 | 14.67 | 14.76 | 14.64 | 14.68 | 997,700 | -0.08(-0.54%) |
Mar 11, 2021 | 14.63 | 14.76 | 14.57 | 14.76 | 1,063,451 | +0.24(+1.65%) |
Mar 10, 2021 | 14.48 | 14.55 | 14.38 | 14.52 | 1,103,093 | +0.07(+0.48%) |
Mar 09, 2021 | 14.54 | 14.57 | 14.43 | 14.45 | 888,373 | -0.06(-0.41%) |
Mar 08, 2021 | 14.65 | 14.65 | 14.50 | 14.51 | 1,945,834 | -0.24(-1.63%) |
Mar 05, 2021 | 14.66 | 14.75 | 14.59 | 14.75 | 2,077,700 | +0.33(+2.29%) |
Mar 04, 2021 | 14.23 | 14.56 | 14.18 | 14.42 | 2,234,355 | +0.25(+1.76%) |
Mar 03, 2021 | 14.16 | 14.27 | 14.10 | 14.17 | 1,902,847 | +0.08(+0.57%) |
Mar 02, 2021 | 14.19 | 14.26 | 14.08 | 14.09 | 1,145,767 | -0.01(-0.07%) |
Mar 01, 2021 | 14.29 | 14.32 | 14.03 | 14.10 | 3,773,658 | -0.14(-0.98%) |
Feb 26, 2021 | 14.46 | 14.46 | 14.22 | 14.24 | 1,755,200 | -0.30(-2.06%) |
Feb 25, 2021 | 14.60 | 14.65 | 14.52 | 14.54 | 1,754,278 | -0.10(-0.68%) |
Feb 24, 2021 | 14.51 | 14.68 | 14.48 | 14.64 | 1,670,188 | +0.20(+1.39%) |
Feb 23, 2021 | 14.35 | 14.47 | 14.23 | 14.44 | 2,092,057 | +0.09(+0.63%) |
Feb 22, 2021 | 14.20 | 14.41 | 14.19 | 14.35 | 1,545,596 | +0.31(+2.21%) |
Feb 19, 2021 | 14.16 | 14.23 | 14.01 | 14.04 | 828,900 | -0.05(-0.35%) |
Feb 18, 2021 | 14.24 | 14.24 | 14.05 | 14.09 | 1,380,388 | -0.08(-0.56%) |
Feb 17, 2021 | 14.05 | 14.18 | 14.00 | 14.17 | 1,860,414 | +0.10(+0.71%) |
Feb 16, 2021 | 14.00 | 14.09 | 13.99 | 14.07 | 3,647,095 | +0.15(+1.08%) |
Feb 12, 2021 | 13.69 | 13.93 | 13.69 | 13.92 | 598,900 | +0.22(+1.61%) |
Feb 11, 2021 | 13.78 | 13.80 | 13.69 | 13.70 | 621,137 | -0.01(-0.07%) |
Feb 10, 2021 | 13.79 | 13.79 | 13.69 | 13.71 | 859,942 | -0.06(-0.44%) |
Feb 09, 2021 | 13.70 | 13.79 | 13.64 | 13.77 | 602,799 | +0.03(+0.22%) |
Feb 08, 2021 | 13.62 | 13.74 | 13.60 | 13.74 | 1,285,595 | +0.22(+1.63%) |
Feb 05, 2021 | 13.53 | 13.57 | 13.47 | 13.52 | 801,300 | +0.11(+0.82%) |
Feb 04, 2021 | 13.38 | 13.43 | 13.26 | 13.41 | 864,720 | +0.08(+0.60%) |
Feb 03, 2021 | 13.28 | 13.40 | 13.26 | 13.33 | 1,374,666 | +0.13(+0.98%) |
Feb 02, 2021 | 13.28 | 13.28 | 13.19 | 13.20 | 1,129,192 | +0.07(+0.53%) |