Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 14.61 | 14.63 | 14.52 | 14.60 | 1,072,569 | -0.06(-0.42%) |
Apr 29, 2021 | 14.76 | 14.76 | 14.51 | 14.66 | 1,661,245 | +0.03(+0.18%) |
Apr 28, 2021 | 14.74 | 14.83 | 14.59 | 14.63 | 1,335,081 | -0.10(-0.71%) |
Apr 27, 2021 | 14.78 | 14.80 | 14.69 | 14.74 | 1,344,132 | -0.01(-0.06%) |
Apr 26, 2021 | 14.92 | 14.97 | 14.70 | 14.75 | 1,467,209 | -0.09(-0.59%) |
Apr 23, 2021 | 14.81 | 14.89 | 14.61 | 14.83 | 1,797,248 | +0.20(+1.37%) |
Apr 22, 2021 | 14.62 | 14.70 | 14.51 | 14.63 | 1,075,825 | +0.09(+0.60%) |
Apr 21, 2021 | 14.37 | 14.56 | 14.27 | 14.55 | 746,146 | +0.23(+1.58%) |
Apr 20, 2021 | 14.24 | 14.38 | 14.12 | 14.32 | 802,486 | +0.00(+0.00%) |
Apr 19, 2021 | 14.38 | 14.54 | 14.23 | 14.32 | 860,949 | -0.17(-1.20%) |
Apr 16, 2021 | 14.49 | 14.56 | 14.35 | 14.49 | 493,056 | +0.10(+0.67%) |
Apr 15, 2021 | 14.43 | 14.49 | 14.33 | 14.40 | 348,574 | +0.10(+0.73%) |
Apr 14, 2021 | 14.39 | 14.49 | 14.28 | 14.29 | 509,796 | -0.10(-0.67%) |
Apr 13, 2021 | 14.48 | 14.49 | 14.25 | 14.39 | 491,985 | -0.15(-1.02%) |
Apr 12, 2021 | 14.42 | 14.67 | 14.36 | 14.54 | 578,413 | +0.03(+0.24%) |
Apr 09, 2021 | 14.69 | 14.69 | 14.50 | 14.50 | 454,070 | -0.19(-1.31%) |
Apr 08, 2021 | 14.55 | 14.71 | 14.45 | 14.70 | 448,439 | +0.23(+1.57%) |
Apr 07, 2021 | 14.82 | 14.82 | 14.46 | 14.47 | 466,591 | -0.29(-1.95%) |
Apr 06, 2021 | 14.60 | 14.77 | 14.60 | 14.76 | 892,948 | +0.04(+0.30%) |
Apr 05, 2021 | 14.67 | 14.74 | 14.44 | 14.71 | 743,630 | +0.19(+1.32%) |
Apr 01, 2021 | 14.23 | 14.55 | 14.01 | 14.52 | 858,147 | +0.34(+2.40%) |
Mar 31, 2021 | 14.24 | 14.25 | 14.06 | 14.18 | 1,327,007 | +0.03(+0.18%) |
Mar 30, 2021 | 13.82 | 14.18 | 13.75 | 14.15 | 907,633 | +0.31(+2.20%) |
Mar 29, 2021 | 13.77 | 14.07 | 13.72 | 13.85 | 1,028,741 | -0.13(-0.94%) |
Mar 26, 2021 | 13.84 | 14.00 | 13.77 | 13.98 | 676,175 | +0.19(+1.39%) |
Mar 25, 2021 | 13.54 | 13.84 | 13.40 | 13.79 | 655,374 | +0.17(+1.22%) |
Mar 24, 2021 | 13.82 | 13.93 | 13.61 | 13.62 | 1,190,387 | -0.10(-0.70%) |
Mar 23, 2021 | 14.16 | 14.18 | 13.67 | 13.72 | 804,923 | -0.46(-3.26%) |
Mar 22, 2021 | 14.35 | 14.40 | 14.08 | 14.18 | 632,070 | -0.26(-1.81%) |
Mar 19, 2021 | 14.21 | 14.50 | 14.07 | 14.44 | 2,430,424 | +0.37(+2.60%) |
Mar 18, 2021 | 14.12 | 14.33 | 14.00 | 14.08 | 1,523,127 | -0.16(-1.10%) |
Mar 17, 2021 | 14.08 | 14.24 | 13.87 | 14.23 | 1,859,507 | +0.11(+0.80%) |
Mar 16, 2021 | 14.42 | 14.47 | 14.11 | 14.12 | 1,684,687 | -0.29(-2.00%) |
Mar 15, 2021 | 14.57 | 14.64 | 14.31 | 14.41 | 1,207,856 | -0.22(-1.49%) |
Mar 12, 2021 | 14.58 | 14.87 | 14.57 | 14.63 | 1,382,622 | -0.03(-0.24%) |
Mar 11, 2021 | 14.18 | 14.69 | 14.07 | 14.66 | 1,723,748 | +0.52(+3.67%) |
Mar 10, 2021 | 13.75 | 14.28 | 13.69 | 14.14 | 1,595,993 | +0.48(+3.55%) |
Mar 09, 2021 | 13.57 | 13.85 | 13.39 | 13.66 | 2,861,065 | +0.35(+2.67%) |
Mar 08, 2021 | 13.19 | 13.54 | 13.16 | 13.30 | 1,469,914 | +0.10(+0.79%) |
Mar 05, 2021 | 12.96 | 13.21 | 12.75 | 13.20 | 1,798,101 | +0.29(+2.21%) |
Mar 04, 2021 | 13.09 | 13.15 | 12.65 | 12.91 | 2,112,085 | +0.22(+1.70%) |
Mar 03, 2021 | 12.80 | 13.00 | 12.57 | 12.70 | 1,745,321 | -0.06(-0.48%) |
Mar 02, 2021 | 12.32 | 12.90 | 12.28 | 12.76 | 2,217,345 | +0.39(+3.15%) |
Mar 01, 2021 | 12.55 | 12.71 | 12.31 | 12.37 | 2,605,153 | +0.01(+0.07%) |
Feb 26, 2021 | 12.83 | 12.90 | 12.35 | 12.36 | 2,872,545 | -0.42(-3.32%) |
Feb 25, 2021 | 13.09 | 13.35 | 12.48 | 12.78 | 2,735,577 | -0.47(-3.53%) |
Feb 24, 2021 | 13.41 | 13.61 | 13.17 | 13.25 | 1,520,454 | -0.24(-1.79%) |
Feb 23, 2021 | 13.22 | 13.53 | 13.04 | 13.49 | 2,807,720 | +0.10(+0.78%) |
Feb 22, 2021 | 13.55 | 13.74 | 13.37 | 13.39 | 927,711 | -0.22(-1.59%) |
Feb 19, 2021 | 13.67 | 13.84 | 13.55 | 13.61 | 1,527,669 | +0.00(+0.00%) |
Feb 18, 2021 | 13.95 | 14.15 | 13.59 | 13.61 | 2,041,482 | -0.43(-3.08%) |
Feb 17, 2021 | 14.37 | 14.44 | 13.41 | 14.04 | 5,464,957 | -0.77(-5.20%) |
Feb 16, 2021 | 15.14 | 15.14 | 14.74 | 14.81 | 1,854,849 | -0.27(-1.78%) |
Feb 12, 2021 | 14.87 | 15.08 | 14.74 | 15.08 | 1,527,553 | +0.08(+0.52%) |
Feb 11, 2021 | 15.08 | 15.08 | 14.65 | 15.00 | 1,720,750 | +0.01(+0.06%) |
Feb 10, 2021 | 15.15 | 15.30 | 14.72 | 14.99 | 1,769,353 | -0.13(-0.86%) |
Feb 09, 2021 | 15.11 | 15.18 | 14.68 | 15.12 | 2,877,043 | +0.04(+0.29%) |
Feb 08, 2021 | 15.11 | 15.44 | 14.91 | 15.08 | 2,178,455 | +0.07(+0.46%) |
Feb 05, 2021 | 14.91 | 15.19 | 14.77 | 15.01 | 1,920,772 | +0.24(+1.64%) |
Feb 04, 2021 | 14.75 | 14.92 | 14.53 | 14.76 | 2,003,645 | -0.11(-0.76%) |
Feb 03, 2021 | 14.23 | 15.07 | 14.15 | 14.88 | 2,398,904 | +0.60(+4.18%) |
Feb 02, 2021 | 13.74 | 14.31 | 13.60 | 14.28 | 1,842,989 | +0.74(+5.50%) |