Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 15.03 | 15.15 | 14.84 | 14.99 | 2,687,500 | -0.20(-1.32%) |
Apr 29, 2021 | 15.43 | 15.60 | 15.06 | 15.19 | 3,629,004 | -0.12(-0.78%) |
Apr 28, 2021 | 15.40 | 15.47 | 14.98 | 15.31 | 1,787,181 | -0.33(-2.11%) |
Apr 27, 2021 | 15.46 | 15.78 | 15.39 | 15.64 | 1,122,755 | +0.19(+1.23%) |
Apr 26, 2021 | 15.71 | 15.71 | 15.43 | 15.45 | 828,860 | -0.18(-1.15%) |
Apr 23, 2021 | 15.36 | 15.77 | 15.22 | 15.63 | 1,285,600 | +0.43(+2.83%) |
Apr 22, 2021 | 15.49 | 15.65 | 15.17 | 15.20 | 1,423,127 | -0.39(-2.50%) |
Apr 21, 2021 | 15.23 | 15.68 | 15.10 | 15.59 | 1,461,277 | +0.44(+2.90%) |
Apr 20, 2021 | 15.34 | 15.38 | 14.89 | 15.15 | 1,544,527 | -0.30(-1.94%) |
Apr 19, 2021 | 15.47 | 15.72 | 15.18 | 15.45 | 1,318,881 | -0.01(-0.06%) |
Apr 16, 2021 | 15.27 | 15.54 | 15.15 | 15.46 | 1,661,400 | +0.37(+2.45%) |
Apr 15, 2021 | 15.33 | 15.35 | 14.87 | 15.09 | 2,381,356 | -0.09(-0.59%) |
Apr 14, 2021 | 15.18 | 15.29 | 14.98 | 15.18 | 2,471,680 | +0.05(+0.33%) |
Apr 13, 2021 | 15.18 | 15.38 | 15.04 | 15.13 | 1,490,829 | -0.08(-0.53%) |
Apr 12, 2021 | 15.61 | 15.66 | 15.21 | 15.21 | 1,536,216 | -0.39(-2.50%) |
Apr 09, 2021 | 15.26 | 15.60 | 15.23 | 15.60 | 1,824,400 | +0.36(+2.36%) |
Apr 08, 2021 | 15.15 | 15.36 | 15.03 | 15.24 | 1,420,197 | -0.01(-0.07%) |
Apr 07, 2021 | 15.24 | 15.32 | 15.10 | 15.25 | 1,475,275 | +0.03(+0.20%) |
Apr 06, 2021 | 15.19 | 15.48 | 15.19 | 15.22 | 1,397,043 | -0.13(-0.85%) |
Apr 05, 2021 | 15.50 | 15.50 | 15.06 | 15.35 | 1,633,919 | +0.09(+0.59%) |
Apr 01, 2021 | 14.94 | 15.34 | 14.85 | 15.26 | 1,556,700 | +0.26(+1.73%) |
Mar 31, 2021 | 15.14 | 15.23 | 14.94 | 15.00 | 1,358,551 | -0.05(-0.33%) |
Mar 30, 2021 | 14.66 | 15.18 | 14.65 | 15.05 | 1,268,996 | +0.41(+2.80%) |
Mar 29, 2021 | 15.40 | 15.81 | 14.61 | 14.64 | 2,048,436 | -0.84(-5.43%) |
Mar 26, 2021 | 15.08 | 15.49 | 14.89 | 15.48 | 1,247,900 | +0.54(+3.61%) |
Mar 25, 2021 | 14.65 | 15.01 | 14.29 | 14.94 | 1,408,953 | +0.15(+1.01%) |
Mar 24, 2021 | 14.84 | 15.21 | 14.70 | 14.79 | 2,467,468 | +0.11(+0.75%) |
Mar 23, 2021 | 15.15 | 15.28 | 14.55 | 14.68 | 2,703,019 | -0.65(-4.24%) |
Mar 22, 2021 | 15.19 | 15.37 | 14.96 | 15.33 | 2,521,522 | +0.07(+0.46%) |
Mar 19, 2021 | 15.47 | 15.56 | 14.96 | 15.26 | 3,321,800 | -0.13(-0.84%) |
Mar 18, 2021 | 16.15 | 16.37 | 15.39 | 15.39 | 2,327,497 | -0.89(-5.47%) |
Mar 17, 2021 | 16.12 | 16.33 | 15.72 | 16.28 | 1,319,636 | +0.10(+0.62%) |
Mar 16, 2021 | 16.45 | 16.52 | 16.04 | 16.18 | 1,504,411 | -0.23(-1.40%) |
Mar 15, 2021 | 16.34 | 16.47 | 15.81 | 16.41 | 2,678,883 | +0.08(+0.49%) |
Mar 12, 2021 | 16.15 | 16.69 | 16.15 | 16.33 | 3,552,200 | +0.15(+0.93%) |
Mar 11, 2021 | 16.02 | 16.52 | 15.80 | 16.18 | 4,232,970 | +0.13(+0.81%) |
Mar 10, 2021 | 15.29 | 16.14 | 15.18 | 16.05 | 4,128,332 | +0.98(+6.50%) |
Mar 09, 2021 | 14.89 | 15.39 | 14.75 | 15.07 | 3,301,335 | +0.37(+2.52%) |
Mar 08, 2021 | 14.23 | 15.24 | 14.12 | 14.70 | 3,219,581 | +0.45(+3.16%) |
Mar 05, 2021 | 14.04 | 14.52 | 13.68 | 14.25 | 3,219,000 | +0.44(+3.19%) |
Mar 04, 2021 | 14.03 | 14.16 | 13.55 | 13.81 | 2,335,446 | -0.22(-1.57%) |
Mar 03, 2021 | 13.99 | 14.37 | 13.88 | 14.03 | 3,075,244 | +0.04(+0.29%) |
Mar 02, 2021 | 14.37 | 14.50 | 13.98 | 13.99 | 2,979,843 | -0.32(-2.24%) |
Mar 01, 2021 | 14.22 | 14.47 | 14.12 | 14.31 | 2,967,227 | +0.40(+2.88%) |
Feb 26, 2021 | 14.26 | 14.44 | 13.91 | 13.91 | 3,969,700 | -0.34(-2.39%) |
Feb 25, 2021 | 14.81 | 14.98 | 14.10 | 14.25 | 2,490,758 | -0.78(-5.19%) |
Feb 24, 2021 | 15.00 | 15.15 | 14.56 | 15.03 | 2,536,609 | +0.16(+1.08%) |
Feb 23, 2021 | 14.50 | 14.91 | 14.17 | 14.87 | 3,592,592 | +0.29(+1.99%) |
Feb 22, 2021 | 14.64 | 14.82 | 14.34 | 14.58 | 4,107,783 | -0.20(-1.35%) |
Feb 19, 2021 | 14.80 | 15.17 | 14.48 | 14.78 | 2,084,600 | -0.02(-0.14%) |
Feb 18, 2021 | 15.35 | 15.52 | 14.70 | 14.80 | 7,465,207 | -1.13(-7.09%) |
Feb 17, 2021 | 14.05 | 16.05 | 13.83 | 15.93 | 16,264,642 | -2.53(-13.71%) |
Feb 16, 2021 | 19.30 | 19.52 | 18.42 | 18.46 | 2,401,854 | -0.73(-3.80%) |
Feb 12, 2021 | 19.15 | 19.37 | 18.98 | 19.19 | 1,172,100 | -0.11(-0.57%) |
Feb 11, 2021 | 19.26 | 19.39 | 18.79 | 19.30 | 2,448,333 | +0.19(+0.99%) |
Feb 10, 2021 | 19.18 | 19.31 | 18.85 | 19.11 | 1,168,650 | +0.05(+0.26%) |
Feb 09, 2021 | 19.77 | 19.92 | 18.96 | 19.06 | 1,938,796 | -0.75(-3.79%) |
Feb 08, 2021 | 19.81 | 20.06 | 19.73 | 19.81 | 1,500,133 | +0.01(+0.05%) |
Feb 05, 2021 | 19.74 | 19.88 | 19.40 | 19.80 | 1,270,200 | +0.34(+1.75%) |
Feb 04, 2021 | 19.17 | 19.47 | 19.09 | 19.46 | 992,458 | +0.40(+2.10%) |
Feb 03, 2021 | 19.15 | 19.33 | 18.68 | 19.06 | 671,541 | -0.18(-0.94%) |
Feb 02, 2021 | 19.42 | 19.54 | 18.70 | 19.24 | 872,318 | +0.12(+0.63%) |