Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 17.49 | 17.97 | 17.39 | 17.89 | 558,722 | +0.24(+1.38%) |
Apr 29, 2021 | 17.31 | 17.87 | 17.31 | 17.64 | 668,582 | +0.40(+2.31%) |
Apr 28, 2021 | 17.48 | 17.52 | 17.18 | 17.24 | 335,948 | -0.11(-0.63%) |
Apr 27, 2021 | 17.57 | 17.57 | 17.19 | 17.35 | 458,519 | +0.01(+0.05%) |
Apr 26, 2021 | 17.34 | 17.64 | 17.23 | 17.34 | 623,401 | +0.16(+0.95%) |
Apr 23, 2021 | 16.93 | 17.28 | 16.85 | 17.18 | 458,693 | +0.27(+1.61%) |
Apr 22, 2021 | 17.28 | 17.36 | 16.77 | 16.91 | 665,276 | -0.23(-1.32%) |
Apr 21, 2021 | 16.91 | 17.24 | 16.69 | 17.14 | 669,341 | +0.30(+1.77%) |
Apr 20, 2021 | 16.40 | 16.92 | 16.33 | 16.84 | 726,967 | +0.43(+2.59%) |
Apr 19, 2021 | 16.40 | 16.43 | 16.05 | 16.41 | 406,261 | +0.12(+0.72%) |
Apr 16, 2021 | 16.33 | 16.47 | 16.16 | 16.29 | 462,341 | +0.06(+0.39%) |
Apr 15, 2021 | 15.66 | 16.23 | 15.59 | 16.23 | 432,705 | +0.86(+5.59%) |
Apr 14, 2021 | 15.70 | 15.95 | 15.34 | 15.37 | 379,389 | -0.30(-1.90%) |
Apr 13, 2021 | 15.38 | 15.71 | 15.30 | 15.67 | 283,477 | +0.28(+1.82%) |
Apr 12, 2021 | 15.22 | 15.42 | 14.86 | 15.39 | 313,087 | +0.18(+1.19%) |
Apr 09, 2021 | 15.33 | 15.33 | 15.05 | 15.21 | 230,231 | -0.01(-0.06%) |
Apr 08, 2021 | 15.40 | 15.56 | 15.17 | 15.22 | 345,453 | -0.13(-0.83%) |
Apr 07, 2021 | 15.22 | 15.51 | 15.00 | 15.34 | 612,890 | -0.02(-0.12%) |
Apr 06, 2021 | 15.38 | 15.38 | 15.05 | 15.36 | 362,528 | +0.11(+0.71%) |
Apr 05, 2021 | 15.43 | 15.43 | 14.82 | 15.25 | 598,309 | +0.20(+1.32%) |
Apr 01, 2021 | 14.58 | 15.08 | 14.38 | 15.05 | 404,866 | +0.72(+5.05%) |
Mar 31, 2021 | 14.65 | 14.78 | 14.12 | 14.33 | 602,498 | -0.18(-1.25%) |
Mar 30, 2021 | 14.50 | 14.67 | 14.38 | 14.51 | 309,389 | -0.01(-0.06%) |
Mar 29, 2021 | 14.61 | 14.80 | 14.11 | 14.52 | 590,128 | -0.22(-1.47%) |
Mar 26, 2021 | 14.02 | 14.78 | 13.99 | 14.74 | 502,905 | +0.90(+6.47%) |
Mar 25, 2021 | 13.38 | 13.94 | 12.95 | 13.84 | 436,992 | +0.36(+2.68%) |
Mar 24, 2021 | 13.77 | 14.01 | 13.47 | 13.48 | 370,293 | -0.19(-1.39%) |
Mar 23, 2021 | 13.82 | 13.99 | 13.44 | 13.67 | 316,904 | -0.04(-0.32%) |
Mar 22, 2021 | 13.60 | 13.83 | 13.32 | 13.71 | 338,711 | +0.23(+1.74%) |
Mar 19, 2021 | 14.07 | 14.19 | 13.46 | 13.48 | 278,309 | -0.59(-4.17%) |
Mar 18, 2021 | 14.53 | 14.53 | 13.89 | 14.07 | 264,989 | -0.42(-2.87%) |
Mar 17, 2021 | 14.31 | 14.50 | 13.97 | 14.48 | 268,351 | +0.03(+0.19%) |
Mar 16, 2021 | 14.66 | 14.73 | 14.26 | 14.45 | 405,144 | -0.18(-1.23%) |
Mar 15, 2021 | 14.09 | 14.75 | 13.90 | 14.63 | 1,221,519 | +0.65(+4.65%) |
Mar 12, 2021 | 13.35 | 14.01 | 13.31 | 13.98 | 335,279 | +0.63(+4.73%) |
Mar 11, 2021 | 13.16 | 13.56 | 12.93 | 13.35 | 350,026 | +0.44(+3.42%) |
Mar 10, 2021 | 12.51 | 13.12 | 12.51 | 12.91 | 338,255 | +0.41(+3.25%) |
Mar 09, 2021 | 12.69 | 12.78 | 12.49 | 12.51 | 330,852 | +0.22(+1.76%) |
Mar 08, 2021 | 12.08 | 12.65 | 11.85 | 12.29 | 407,580 | +0.32(+2.64%) |
Mar 05, 2021 | 11.73 | 12.06 | 10.96 | 11.97 | 492,777 | +0.41(+3.59%) |
Mar 04, 2021 | 12.11 | 12.24 | 11.16 | 11.56 | 472,801 | -0.41(-3.47%) |
Mar 03, 2021 | 12.23 | 12.31 | 11.92 | 11.97 | 296,357 | -0.24(-1.99%) |
Mar 02, 2021 | 12.69 | 12.69 | 11.96 | 12.22 | 290,699 | -0.34(-2.73%) |
Mar 01, 2021 | 12.69 | 13.13 | 12.52 | 12.56 | 482,698 | +0.15(+1.24%) |
Feb 26, 2021 | 13.03 | 13.11 | 12.41 | 12.41 | 327,963 | -0.56(-4.31%) |
Feb 25, 2021 | 13.85 | 14.01 | 12.70 | 12.97 | 677,150 | -0.81(-5.89%) |
Feb 24, 2021 | 13.53 | 13.89 | 13.37 | 13.78 | 503,103 | +0.32(+2.41%) |
Feb 23, 2021 | 13.29 | 13.57 | 13.21 | 13.45 | 409,331 | +0.23(+1.77%) |
Feb 22, 2021 | 12.82 | 13.37 | 12.72 | 13.22 | 352,222 | +0.32(+2.45%) |
Feb 19, 2021 | 12.71 | 13.11 | 12.71 | 12.90 | 302,139 | +0.22(+1.71%) |
Feb 18, 2021 | 12.70 | 12.82 | 12.61 | 12.69 | 249,009 | -0.15(-1.19%) |
Feb 17, 2021 | 12.84 | 12.88 | 12.60 | 12.84 | 241,745 | +0.00(+0.00%) |
Feb 16, 2021 | 13.35 | 13.35 | 12.68 | 12.84 | 461,401 | -0.36(-2.73%) |
Feb 12, 2021 | 13.19 | 13.22 | 12.87 | 13.20 | 210,810 | +0.01(+0.07%) |
Feb 11, 2021 | 13.19 | 13.42 | 12.97 | 13.19 | 424,713 | +0.09(+0.69%) |
Feb 10, 2021 | 13.11 | 13.40 | 12.94 | 13.10 | 456,823 | +0.20(+1.54%) |
Feb 09, 2021 | 12.81 | 12.99 | 12.69 | 12.90 | 245,508 | +0.13(+0.99%) |
Feb 08, 2021 | 12.75 | 12.78 | 12.44 | 12.78 | 412,107 | +0.18(+1.43%) |
Feb 05, 2021 | 12.62 | 12.62 | 12.42 | 12.60 | 338,715 | +0.17(+1.38%) |
Feb 04, 2021 | 12.19 | 12.59 | 12.14 | 12.42 | 287,592 | +0.23(+1.92%) |
Feb 03, 2021 | 12.11 | 12.26 | 11.67 | 12.19 | 373,672 | -0.09(-0.73%) |
Feb 02, 2021 | 12.27 | 12.37 | 11.96 | 12.28 | 283,118 | +0.23(+1.95%) |