Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 14.20 | 14.56 | 13.97 | 14.16 | 2,471,200 | -0.42(-2.88%) |
Apr 29, 2021 | 15.20 | 15.20 | 14.21 | 14.58 | 2,664,800 | -0.46(-3.06%) |
Apr 28, 2021 | 15.04 | 15.28 | 14.65 | 15.04 | 1,998,222 | -0.17(-1.12%) |
Apr 27, 2021 | 15.47 | 15.68 | 15.11 | 15.21 | 2,982,308 | -0.09(-0.59%) |
Apr 26, 2021 | 14.50 | 15.51 | 14.30 | 15.30 | 4,354,333 | +1.08(+7.59%) |
Apr 23, 2021 | 13.75 | 14.26 | 13.58 | 14.22 | 2,378,500 | +0.52(+3.80%) |
Apr 22, 2021 | 14.16 | 14.17 | 13.50 | 13.70 | 3,065,749 | -0.03(-0.22%) |
Apr 21, 2021 | 13.17 | 13.77 | 12.82 | 13.73 | 2,317,791 | +0.43(+3.23%) |
Apr 20, 2021 | 14.10 | 14.16 | 13.12 | 13.30 | 3,214,184 | -0.87(-6.14%) |
Apr 19, 2021 | 14.58 | 14.87 | 13.96 | 14.17 | 2,659,224 | -0.27(-1.87%) |
Apr 16, 2021 | 13.98 | 14.45 | 13.59 | 14.44 | 2,852,700 | +0.51(+3.66%) |
Apr 15, 2021 | 14.92 | 15.19 | 13.72 | 13.93 | 3,624,116 | -0.66(-4.52%) |
Apr 14, 2021 | 14.48 | 15.39 | 14.34 | 14.59 | 3,998,025 | +0.34(+2.39%) |
Apr 13, 2021 | 14.17 | 14.57 | 13.95 | 14.25 | 2,266,652 | +0.17(+1.21%) |
Apr 12, 2021 | 14.82 | 14.83 | 14.02 | 14.08 | 2,655,535 | -0.79(-5.31%) |
Apr 09, 2021 | 14.88 | 15.09 | 14.68 | 14.87 | 1,744,300 | -0.20(-1.33%) |
Apr 08, 2021 | 14.87 | 15.21 | 14.69 | 15.07 | 2,163,386 | +0.32(+2.17%) |
Apr 07, 2021 | 15.81 | 15.92 | 14.65 | 14.75 | 3,330,681 | -1.12(-7.06%) |
Apr 06, 2021 | 15.68 | 16.16 | 15.45 | 15.87 | 2,460,061 | +0.15(+0.95%) |
Apr 05, 2021 | 16.60 | 16.61 | 15.56 | 15.72 | 3,778,783 | -0.15(-0.95%) |
Apr 01, 2021 | 17.52 | 17.52 | 15.66 | 15.87 | 6,841,900 | -0.20(-1.24%) |
Mar 31, 2021 | 15.15 | 16.26 | 14.88 | 16.07 | 5,203,612 | +1.73(+12.06%) |
Mar 30, 2021 | 13.75 | 14.40 | 13.46 | 14.34 | 4,979,640 | +0.39(+2.80%) |
Mar 29, 2021 | 14.41 | 14.51 | 13.72 | 13.95 | 2,723,104 | -0.60(-4.12%) |
Mar 26, 2021 | 14.72 | 15.10 | 13.93 | 14.55 | 2,738,400 | +0.05(+0.34%) |
Mar 25, 2021 | 13.61 | 14.57 | 13.55 | 14.50 | 3,368,039 | +0.37(+2.62%) |
Mar 24, 2021 | 15.40 | 15.48 | 14.13 | 14.13 | 3,907,655 | -1.20(-7.83%) |
Mar 23, 2021 | 16.15 | 16.34 | 15.18 | 15.33 | 2,549,210 | -1.01(-6.18%) |
Mar 22, 2021 | 16.49 | 16.82 | 16.06 | 16.34 | 2,272,919 | +0.37(+2.32%) |
Mar 19, 2021 | 15.90 | 16.25 | 15.57 | 15.97 | 4,465,100 | +0.05(+0.31%) |
Mar 18, 2021 | 16.59 | 17.00 | 15.88 | 15.92 | 2,709,620 | -1.05(-6.19%) |
Mar 17, 2021 | 15.54 | 17.24 | 15.44 | 16.97 | 2,928,074 | +0.72(+4.43%) |
Mar 16, 2021 | 17.80 | 17.83 | 16.20 | 16.25 | 3,568,829 | -1.15(-6.61%) |
Mar 15, 2021 | 17.68 | 17.74 | 17.05 | 17.40 | 3,219,300 | -0.17(-0.97%) |
Mar 12, 2021 | 16.55 | 17.60 | 16.44 | 17.57 | 2,837,700 | +0.20(+1.15%) |
Mar 11, 2021 | 16.39 | 17.41 | 16.12 | 17.37 | 4,084,601 | +1.60(+10.15%) |
Mar 10, 2021 | 16.34 | 16.52 | 15.37 | 15.77 | 4,835,498 | -0.13(-0.82%) |
Mar 09, 2021 | 15.20 | 16.39 | 14.92 | 15.90 | 4,360,609 | +1.48(+10.26%) |
Mar 08, 2021 | 14.90 | 15.34 | 14.25 | 14.42 | 3,982,636 | -0.49(-3.29%) |
Mar 05, 2021 | 15.53 | 15.53 | 13.20 | 14.91 | 6,724,100 | -0.38(-2.49%) |
Mar 04, 2021 | 16.55 | 17.35 | 14.58 | 15.29 | 7,757,443 | -1.47(-8.77%) |
Mar 03, 2021 | 19.00 | 19.12 | 16.75 | 16.76 | 5,732,121 | -2.14(-11.32%) |
Mar 02, 2021 | 19.25 | 20.20 | 18.74 | 18.90 | 4,407,048 | -0.09(-0.47%) |
Mar 01, 2021 | 19.31 | 19.70 | 18.66 | 18.99 | 3,304,643 | +0.29(+1.55%) |
Feb 26, 2021 | 18.15 | 18.88 | 17.57 | 18.70 | 4,100,200 | +0.38(+2.07%) |
Feb 25, 2021 | 19.75 | 20.43 | 17.95 | 18.32 | 5,174,390 | -1.48(-7.47%) |
Feb 24, 2021 | 18.76 | 20.05 | 18.39 | 19.80 | 4,188,048 | +1.31(+7.08%) |
Feb 23, 2021 | 18.83 | 18.83 | 15.71 | 18.49 | 7,326,485 | -1.33(-6.71%) |
Feb 22, 2021 | 20.39 | 20.65 | 19.80 | 19.82 | 3,946,970 | -1.21(-5.75%) |
Feb 19, 2021 | 20.16 | 21.42 | 20.14 | 21.03 | 5,249,500 | +1.32(+6.70%) |
Feb 18, 2021 | 20.40 | 20.70 | 19.25 | 19.71 | 5,951,221 | -1.39(-6.59%) |
Feb 17, 2021 | 22.49 | 22.50 | 20.45 | 21.10 | 5,422,094 | -1.38(-6.14%) |
Feb 16, 2021 | 23.54 | 23.87 | 22.06 | 22.48 | 6,581,777 | +0.04(+0.18%) |
Feb 12, 2021 | 21.60 | 23.30 | 21.07 | 22.44 | 7,827,000 | +0.87(+4.03%) |
Feb 11, 2021 | 21.37 | 21.77 | 20.38 | 21.57 | 5,691,405 | +0.35(+1.65%) |
Feb 10, 2021 | 22.87 | 24.18 | 20.28 | 21.22 | 8,247,033 | -1.11(-4.97%) |
Feb 09, 2021 | 22.16 | 22.45 | 21.56 | 22.33 | 5,773,776 | -0.24(-1.06%) |
Feb 08, 2021 | 19.95 | 23.19 | 19.62 | 22.57 | 11,755,587 | +2.88(+14.63%) |
Feb 05, 2021 | 20.35 | 20.46 | 19.41 | 19.69 | 4,659,600 | -0.44(-2.19%) |
Feb 04, 2021 | 20.90 | 20.90 | 19.63 | 20.13 | 5,145,235 | -0.59(-2.85%) |
Feb 03, 2021 | 19.67 | 20.95 | 19.52 | 20.72 | 7,675,138 | +1.44(+7.47%) |
Feb 02, 2021 | 19.78 | 19.85 | 18.83 | 19.28 | 6,216,319 | +0.03(+0.16%) |