Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 12.47 | 13.82 | 12.33 | 13.27 | 10,889,000 | +1.19(+9.85%) |
Apr 29, 2021 | 12.41 | 12.41 | 11.98 | 12.08 | 3,084,728 | -0.27(-2.19%) |
Apr 28, 2021 | 12.39 | 12.50 | 12.18 | 12.35 | 2,225,954 | -0.04(-0.32%) |
Apr 27, 2021 | 13.15 | 13.20 | 12.37 | 12.39 | 6,448,791 | -0.73(-5.56%) |
Apr 26, 2021 | 12.65 | 13.16 | 12.49 | 13.12 | 2,298,896 | +0.63(+5.04%) |
Apr 23, 2021 | 12.70 | 12.92 | 12.44 | 12.49 | 3,740,300 | -0.13(-1.03%) |
Apr 22, 2021 | 12.52 | 12.81 | 12.26 | 12.62 | 2,704,896 | +0.18(+1.45%) |
Apr 21, 2021 | 11.78 | 12.49 | 11.61 | 12.44 | 2,522,124 | +0.57(+4.80%) |
Apr 20, 2021 | 11.94 | 12.06 | 11.60 | 11.87 | 1,570,428 | -0.09(-0.75%) |
Apr 19, 2021 | 12.20 | 12.44 | 11.92 | 11.96 | 2,279,815 | -0.39(-3.16%) |
Apr 16, 2021 | 12.66 | 12.66 | 12.34 | 12.35 | 1,453,000 | -0.25(-1.98%) |
Apr 15, 2021 | 12.70 | 12.84 | 12.48 | 12.60 | 1,245,137 | +0.01(+0.08%) |
Apr 14, 2021 | 12.79 | 12.94 | 12.56 | 12.59 | 1,264,923 | -0.20(-1.56%) |
Apr 13, 2021 | 12.76 | 12.84 | 12.48 | 12.79 | 1,016,400 | +0.15(+1.19%) |
Apr 12, 2021 | 12.73 | 12.73 | 12.46 | 12.64 | 1,191,657 | -0.16(-1.25%) |
Apr 09, 2021 | 13.00 | 13.01 | 12.69 | 12.80 | 1,158,300 | -0.16(-1.23%) |
Apr 08, 2021 | 12.85 | 13.11 | 12.78 | 12.96 | 1,252,377 | +0.31(+2.45%) |
Apr 07, 2021 | 12.97 | 12.97 | 12.63 | 12.65 | 960,985 | -0.18(-1.40%) |
Apr 06, 2021 | 13.00 | 13.08 | 12.81 | 12.83 | 1,029,463 | -0.17(-1.31%) |
Apr 05, 2021 | 13.19 | 13.21 | 12.94 | 13.00 | 1,086,101 | -0.14(-1.07%) |
Apr 01, 2021 | 13.15 | 13.27 | 12.96 | 13.14 | 961,700 | +0.16(+1.23%) |
Mar 31, 2021 | 12.62 | 13.06 | 12.56 | 12.98 | 1,792,455 | +0.44(+3.51%) |
Mar 30, 2021 | 12.28 | 12.61 | 12.11 | 12.54 | 1,795,337 | +0.19(+1.54%) |
Mar 29, 2021 | 12.45 | 12.54 | 12.13 | 12.35 | 2,524,209 | -0.17(-1.36%) |
Mar 26, 2021 | 12.54 | 12.60 | 12.09 | 12.52 | 2,405,000 | -0.04(-0.32%) |
Mar 25, 2021 | 12.15 | 12.59 | 12.02 | 12.56 | 3,289,844 | +0.26(+2.11%) |
Mar 24, 2021 | 13.05 | 13.05 | 12.16 | 12.30 | 6,898,129 | -0.56(-4.35%) |
Mar 23, 2021 | 13.25 | 13.27 | 12.80 | 12.86 | 4,072,365 | -0.41(-3.09%) |
Mar 22, 2021 | 13.58 | 13.69 | 13.17 | 13.27 | 3,664,471 | -0.37(-2.71%) |
Mar 19, 2021 | 13.63 | 13.78 | 13.39 | 13.64 | 3,009,900 | +0.08(+0.59%) |
Mar 18, 2021 | 13.87 | 14.12 | 13.44 | 13.56 | 6,462,226 | -0.45(-3.21%) |
Mar 17, 2021 | 13.72 | 14.11 | 13.51 | 14.01 | 3,625,156 | +0.18(+1.30%) |
Mar 16, 2021 | 14.32 | 14.50 | 13.60 | 13.83 | 4,566,011 | -0.42(-2.95%) |
Mar 15, 2021 | 13.87 | 14.39 | 13.77 | 14.25 | 2,689,841 | +0.49(+3.56%) |
Mar 12, 2021 | 13.48 | 13.79 | 13.18 | 13.76 | 2,698,600 | +0.11(+0.81%) |
Mar 11, 2021 | 13.25 | 13.72 | 13.15 | 13.65 | 2,267,733 | +0.54(+4.12%) |
Mar 10, 2021 | 13.38 | 13.51 | 12.96 | 13.11 | 2,751,279 | -0.01(-0.08%) |
Mar 09, 2021 | 13.06 | 13.43 | 13.00 | 13.12 | 2,555,679 | +0.40(+3.14%) |
Mar 08, 2021 | 13.20 | 13.27 | 12.55 | 12.72 | 3,406,657 | -0.37(-2.83%) |
Mar 05, 2021 | 13.38 | 13.45 | 12.01 | 13.09 | 8,633,200 | -0.32(-2.39%) |
Mar 04, 2021 | 14.18 | 14.40 | 13.19 | 13.41 | 6,504,102 | -0.97(-6.75%) |
Mar 03, 2021 | 14.35 | 14.59 | 14.05 | 14.38 | 2,850,284 | -0.04(-0.28%) |
Mar 02, 2021 | 14.26 | 14.63 | 14.17 | 14.42 | 1,870,885 | -0.06(-0.41%) |
Mar 01, 2021 | 14.02 | 14.49 | 13.89 | 14.48 | 3,398,333 | +0.48(+3.43%) |
Feb 26, 2021 | 14.58 | 14.87 | 13.85 | 14.00 | 4,794,700 | -0.58(-3.98%) |
Feb 25, 2021 | 15.00 | 15.47 | 14.16 | 14.58 | 6,471,982 | +0.00(+0.00%) |
Feb 24, 2021 | 14.52 | 14.73 | 14.28 | 14.58 | 3,423,113 | +0.20(+1.39%) |
Feb 23, 2021 | 15.01 | 15.05 | 13.81 | 14.38 | 5,187,341 | -0.89(-5.83%) |
Feb 22, 2021 | 15.89 | 15.95 | 15.24 | 15.27 | 2,884,985 | -0.68(-4.26%) |
Feb 19, 2021 | 16.00 | 16.22 | 15.84 | 15.95 | 2,794,700 | +0.08(+0.50%) |
Feb 18, 2021 | 15.80 | 16.15 | 15.48 | 15.87 | 2,283,482 | -0.08(-0.50%) |
Feb 17, 2021 | 15.51 | 16.06 | 15.19 | 15.95 | 3,692,714 | +0.30(+1.92%) |
Feb 16, 2021 | 15.80 | 15.80 | 15.41 | 15.65 | 2,239,326 | -0.11(-0.70%) |
Feb 12, 2021 | 16.05 | 16.05 | 15.55 | 15.76 | 2,595,100 | -0.19(-1.19%) |
Feb 11, 2021 | 16.43 | 16.53 | 15.82 | 15.95 | 3,190,740 | -0.47(-2.86%) |
Feb 10, 2021 | 17.00 | 17.20 | 16.17 | 16.42 | 2,720,417 | -0.37(-2.20%) |
Feb 09, 2021 | 16.58 | 16.96 | 16.23 | 16.79 | 2,719,332 | +0.11(+0.66%) |
Feb 08, 2021 | 15.67 | 16.75 | 15.52 | 16.68 | 7,203,918 | +1.16(+7.47%) |
Feb 05, 2021 | 15.58 | 15.65 | 15.11 | 15.52 | 6,253,800 | +0.05(+0.32%) |
Feb 04, 2021 | 16.06 | 16.17 | 15.40 | 15.47 | 6,031,568 | -0.56(-3.49%) |
Feb 03, 2021 | 16.20 | 16.59 | 15.90 | 16.03 | 4,435,229 | -0.03(-0.19%) |
Feb 02, 2021 | 16.30 | 16.38 | 15.76 | 16.06 | 4,583,805 | -0.21(-1.29%) |