Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 13.60 | 13.82 | 13.40 | 13.42 | 2,811,900 | -0.46(-3.31%) |
Apr 29, 2021 | 14.52 | 14.59 | 13.57 | 13.88 | 2,395,408 | -0.52(-3.61%) |
Apr 28, 2021 | 14.14 | 14.53 | 14.05 | 14.40 | 2,293,759 | +0.31(+2.20%) |
Apr 27, 2021 | 13.74 | 14.13 | 13.74 | 14.09 | 2,648,921 | +0.47(+3.45%) |
Apr 26, 2021 | 13.49 | 13.90 | 13.39 | 13.62 | 2,699,701 | +0.05(+0.37%) |
Apr 23, 2021 | 13.45 | 13.63 | 13.36 | 13.57 | 2,542,200 | +0.10(+0.74%) |
Apr 22, 2021 | 13.46 | 13.69 | 13.13 | 13.47 | 1,885,393 | +0.08(+0.60%) |
Apr 21, 2021 | 13.35 | 13.64 | 13.24 | 13.39 | 1,839,915 | -0.11(-0.81%) |
Apr 20, 2021 | 13.79 | 13.79 | 13.22 | 13.50 | 2,353,011 | -0.30(-2.17%) |
Apr 19, 2021 | 13.68 | 13.93 | 13.57 | 13.80 | 1,816,488 | +0.08(+0.58%) |
Apr 16, 2021 | 14.13 | 14.13 | 13.70 | 13.72 | 1,580,000 | -0.31(-2.21%) |
Apr 15, 2021 | 13.80 | 14.07 | 13.58 | 14.03 | 2,366,600 | +0.12(+0.86%) |
Apr 14, 2021 | 13.71 | 14.38 | 13.71 | 13.91 | 2,997,642 | +0.37(+2.73%) |
Apr 13, 2021 | 13.40 | 13.68 | 13.33 | 13.54 | 2,947,358 | +0.14(+1.04%) |
Apr 12, 2021 | 14.01 | 14.14 | 13.36 | 13.40 | 2,546,884 | -0.42(-3.04%) |
Apr 09, 2021 | 14.00 | 14.25 | 13.72 | 13.82 | 2,545,800 | -0.24(-1.71%) |
Apr 08, 2021 | 14.63 | 14.63 | 13.79 | 14.06 | 2,459,330 | -0.74(-5.00%) |
Apr 07, 2021 | 14.90 | 15.06 | 14.64 | 14.80 | 2,320,745 | -0.12(-0.80%) |
Apr 06, 2021 | 14.75 | 15.23 | 14.64 | 14.92 | 2,269,376 | +0.34(+2.33%) |
Apr 05, 2021 | 15.15 | 15.18 | 14.52 | 14.58 | 3,018,143 | -0.76(-4.95%) |
Apr 01, 2021 | 14.72 | 15.35 | 14.60 | 15.34 | 2,377,800 | +0.64(+4.35%) |
Mar 31, 2021 | 14.57 | 14.86 | 14.38 | 14.70 | 2,603,022 | +0.03(+0.20%) |
Mar 30, 2021 | 15.02 | 15.13 | 14.36 | 14.67 | 3,285,789 | -0.69(-4.49%) |
Mar 29, 2021 | 15.47 | 15.88 | 15.22 | 15.36 | 2,701,405 | -0.26(-1.66%) |
Mar 26, 2021 | 15.00 | 15.85 | 14.74 | 15.62 | 7,292,200 | +0.98(+6.69%) |
Mar 25, 2021 | 13.60 | 14.66 | 13.40 | 14.64 | 3,729,697 | +0.82(+5.93%) |
Mar 24, 2021 | 14.06 | 14.22 | 13.79 | 13.82 | 2,506,310 | +0.03(+0.22%) |
Mar 23, 2021 | 14.23 | 14.34 | 13.68 | 13.79 | 3,834,948 | -0.81(-5.55%) |
Mar 22, 2021 | 14.73 | 14.83 | 14.23 | 14.60 | 3,148,104 | -0.40(-2.67%) |
Mar 19, 2021 | 14.17 | 15.18 | 13.88 | 15.00 | 10,856,600 | +0.87(+6.16%) |
Mar 18, 2021 | 14.73 | 14.90 | 14.09 | 14.13 | 4,133,081 | -0.82(-5.48%) |
Mar 17, 2021 | 15.17 | 15.46 | 14.80 | 14.95 | 4,797,957 | +0.04(+0.27%) |
Mar 16, 2021 | 14.41 | 15.02 | 14.24 | 14.91 | 3,151,707 | +0.30(+2.05%) |
Mar 15, 2021 | 14.79 | 15.06 | 14.41 | 14.61 | 2,753,305 | -0.28(-1.88%) |
Mar 12, 2021 | 15.11 | 15.27 | 14.71 | 14.89 | 3,588,800 | -0.15(-1.00%) |
Mar 11, 2021 | 14.62 | 15.07 | 14.36 | 15.04 | 4,322,301 | +0.18(+1.21%) |
Mar 10, 2021 | 13.65 | 15.10 | 13.61 | 14.86 | 5,720,098 | +1.28(+9.43%) |
Mar 09, 2021 | 13.80 | 13.94 | 13.34 | 13.58 | 2,909,866 | -0.29(-2.09%) |
Mar 08, 2021 | 13.99 | 14.07 | 13.66 | 13.87 | 3,070,077 | -0.07(-0.50%) |
Mar 05, 2021 | 14.05 | 14.19 | 13.33 | 13.94 | 3,825,800 | +0.04(+0.29%) |
Mar 04, 2021 | 13.75 | 14.35 | 13.42 | 13.90 | 3,848,282 | +0.12(+0.87%) |
Mar 03, 2021 | 13.55 | 14.21 | 13.55 | 13.78 | 4,632,438 | +0.43(+3.22%) |
Mar 02, 2021 | 13.19 | 13.90 | 13.15 | 13.35 | 2,627,216 | +0.18(+1.37%) |
Mar 01, 2021 | 12.85 | 13.20 | 12.60 | 13.17 | 2,475,128 | +0.56(+4.44%) |
Feb 26, 2021 | 12.96 | 13.13 | 12.55 | 12.61 | 3,313,700 | -0.53(-4.03%) |
Feb 25, 2021 | 13.66 | 13.81 | 12.91 | 13.14 | 2,793,873 | -0.44(-3.24%) |
Feb 24, 2021 | 13.23 | 13.90 | 13.09 | 13.58 | 4,144,144 | +0.45(+3.43%) |
Feb 23, 2021 | 13.17 | 13.18 | 12.43 | 13.13 | 3,324,856 | +0.03(+0.23%) |
Feb 22, 2021 | 13.78 | 13.86 | 13.03 | 13.10 | 3,576,918 | -0.63(-4.59%) |
Feb 19, 2021 | 13.97 | 14.20 | 13.40 | 13.73 | 3,077,600 | -0.24(-1.72%) |
Feb 18, 2021 | 13.89 | 14.19 | 13.79 | 13.97 | 6,135,053 | -0.06(-0.43%) |
Feb 17, 2021 | 13.83 | 14.19 | 13.57 | 14.03 | 2,928,956 | +0.25(+1.81%) |
Feb 16, 2021 | 13.79 | 14.11 | 13.35 | 13.78 | 4,901,273 | +0.46(+3.45%) |
Feb 12, 2021 | 12.38 | 13.39 | 12.30 | 13.32 | 3,493,700 | +0.81(+6.47%) |
Feb 11, 2021 | 13.17 | 13.39 | 12.23 | 12.51 | 3,605,768 | -0.53(-4.06%) |
Feb 10, 2021 | 12.64 | 13.18 | 12.52 | 13.04 | 3,148,294 | +0.48(+3.82%) |
Feb 09, 2021 | 13.04 | 13.16 | 12.54 | 12.56 | 1,777,079 | -0.46(-3.53%) |
Feb 08, 2021 | 12.94 | 13.08 | 12.71 | 13.02 | 2,522,333 | +0.26(+2.04%) |
Feb 05, 2021 | 13.32 | 13.32 | 12.63 | 12.76 | 3,437,900 | -0.41(-3.11%) |
Feb 04, 2021 | 13.50 | 13.59 | 13.12 | 13.17 | 2,681,165 | -0.26(-1.94%) |
Feb 03, 2021 | 13.04 | 13.73 | 12.90 | 13.43 | 3,573,239 | +0.42(+3.23%) |
Feb 02, 2021 | 13.14 | 13.40 | 12.74 | 13.01 | 4,195,604 | +0.21(+1.64%) |