Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 15.67 | 15.69 | 15.47 | 15.50 | 52,234 | -0.24(-1.55%) |
Apr 29, 2021 | 15.80 | 15.89 | 15.69 | 15.74 | 38,652 | -0.15(-0.92%) |
Apr 28, 2021 | 16.05 | 16.19 | 15.76 | 15.89 | 32,810 | -0.17(-1.04%) |
Apr 27, 2021 | 16.49 | 16.49 | 16.03 | 16.05 | 27,367 | -0.15(-0.91%) |
Apr 26, 2021 | 16.23 | 16.43 | 16.19 | 16.20 | 29,084 | -0.13(-0.78%) |
Apr 23, 2021 | 16.27 | 16.41 | 16.13 | 16.33 | 8,995 | +0.10(+0.60%) |
Apr 22, 2021 | 16.34 | 16.40 | 16.12 | 16.23 | 20,428 | -0.15(-0.90%) |
Apr 21, 2021 | 16.24 | 16.47 | 16.11 | 16.38 | 17,495 | +0.14(+0.84%) |
Apr 20, 2021 | 16.29 | 16.38 | 15.98 | 16.24 | 33,661 | -0.05(-0.30%) |
Apr 19, 2021 | 16.29 | 16.29 | 15.91 | 16.29 | 16,743 | +0.16(+0.97%) |
Apr 16, 2021 | 16.14 | 16.14 | 16.02 | 16.13 | 13,799 | -0.05(-0.30%) |
Apr 15, 2021 | 16.15 | 16.32 | 16.13 | 16.18 | 21,767 | +0.18(+1.10%) |
Apr 14, 2021 | 16.08 | 16.44 | 16.00 | 16.00 | 20,757 | -0.02(-0.11%) |
Apr 13, 2021 | 15.98 | 16.07 | 15.98 | 16.02 | 16,346 | -0.08(-0.49%) |
Apr 12, 2021 | 16.00 | 16.14 | 15.80 | 16.10 | 26,869 | +0.08(+0.49%) |
Apr 09, 2021 | 15.76 | 16.12 | 15.73 | 16.02 | 7,378 | +0.27(+1.73%) |
Apr 08, 2021 | 15.81 | 15.91 | 15.69 | 15.75 | 34,004 | -0.15(-0.92%) |
Apr 07, 2021 | 15.89 | 15.95 | 15.86 | 15.90 | 9,861 | +0.07(+0.43%) |
Apr 06, 2021 | 15.52 | 15.97 | 15.52 | 15.83 | 27,096 | +0.29(+1.88%) |
Apr 05, 2021 | 15.76 | 16.41 | 15.51 | 15.53 | 23,392 | -0.22(-1.42%) |
Apr 01, 2021 | 16.49 | 16.54 | 15.67 | 15.76 | 39,967 | +0.07(+0.44%) |
Mar 31, 2021 | 15.58 | 15.98 | 15.58 | 15.69 | 27,126 | +0.07(+0.44%) |
Mar 30, 2021 | 15.76 | 15.76 | 15.51 | 15.62 | 22,228 | +0.05(+0.33%) |
Mar 29, 2021 | 15.47 | 15.61 | 15.47 | 15.57 | 11,906 | +0.10(+0.68%) |
Mar 26, 2021 | 15.46 | 15.50 | 15.46 | 15.47 | 16,499 | +0.01(+0.06%) |
Mar 25, 2021 | 15.49 | 15.72 | 15.32 | 15.46 | 29,498 | +0.21(+1.41%) |
Mar 24, 2021 | 15.76 | 15.76 | 15.23 | 15.24 | 31,788 | -0.51(-3.22%) |
Mar 23, 2021 | 15.59 | 15.76 | 15.48 | 15.75 | 18,081 | +0.20(+1.32%) |
Mar 22, 2021 | 15.59 | 15.86 | 15.39 | 15.54 | 25,024 | -0.05(-0.31%) |
Mar 19, 2021 | 15.56 | 15.59 | 15.29 | 15.59 | 7,686 | +0.15(+0.95%) |
Mar 18, 2021 | 15.59 | 15.59 | 15.32 | 15.45 | 11,663 | -0.15(-0.94%) |
Mar 17, 2021 | 15.69 | 15.69 | 15.40 | 15.59 | 13,533 | -0.09(-0.56%) |
Mar 16, 2021 | 15.61 | 15.74 | 15.55 | 15.68 | 11,423 | +0.05(+0.31%) |
Mar 15, 2021 | 15.63 | 15.63 | 15.50 | 15.63 | 15,289 | +0.00(+0.00%) |
Mar 12, 2021 | 16.64 | 16.69 | 15.40 | 15.63 | 55,237 | -0.33(-2.07%) |
Mar 11, 2021 | 15.94 | 15.96 | 15.59 | 15.96 | 42,449 | +0.33(+2.12%) |
Mar 10, 2021 | 15.45 | 16.14 | 15.26 | 15.63 | 54,553 | +0.29(+1.90%) |
Mar 09, 2021 | 15.24 | 15.43 | 15.10 | 15.34 | 20,043 | +0.28(+1.87%) |
Mar 08, 2021 | 15.06 | 15.11 | 14.97 | 15.06 | 14,286 | -0.01(-0.06%) |
Mar 05, 2021 | 15.15 | 15.23 | 14.98 | 15.07 | 16,850 | -0.10(-0.64%) |
Mar 04, 2021 | 15.32 | 15.33 | 15.12 | 15.16 | 18,889 | -0.09(-0.57%) |
Mar 03, 2021 | 15.36 | 15.42 | 15.08 | 15.25 | 25,925 | -0.08(-0.51%) |
Mar 02, 2021 | 15.55 | 15.76 | 15.30 | 15.33 | 38,660 | -0.37(-2.36%) |
Mar 01, 2021 | 16.72 | 16.72 | 15.40 | 15.70 | 44,404 | -0.13(-0.80%) |
Feb 26, 2021 | 15.23 | 16.20 | 15.20 | 15.83 | 85,381 | +0.68(+4.50%) |
Feb 25, 2021 | 15.28 | 15.58 | 15.11 | 15.14 | 28,046 | -0.15(-0.95%) |
Feb 24, 2021 | 15.32 | 15.40 | 15.20 | 15.29 | 29,267 | +0.07(+0.45%) |
Feb 23, 2021 | 15.24 | 15.45 | 15.19 | 15.22 | 25,945 | -0.16(-1.01%) |
Feb 22, 2021 | 16.01 | 16.20 | 15.33 | 15.38 | 33,506 | -0.17(-1.06%) |
Feb 19, 2021 | 15.91 | 15.91 | 15.52 | 15.54 | 15,514 | -0.17(-1.05%) |
Feb 18, 2021 | 15.68 | 16.06 | 15.65 | 15.71 | 23,742 | +0.01(+0.06%) |
Feb 17, 2021 | 15.97 | 15.97 | 15.68 | 15.70 | 22,434 | -0.16(-0.98%) |
Feb 16, 2021 | 15.87 | 16.13 | 15.62 | 15.85 | 42,276 | +0.03(+0.18%) |
Feb 12, 2021 | 16.14 | 16.15 | 15.69 | 15.83 | 33,392 | -0.31(-1.93%) |
Feb 11, 2021 | 15.93 | 16.14 | 15.84 | 16.14 | 19,006 | +0.32(+2.04%) |
Feb 10, 2021 | 15.70 | 16.08 | 15.69 | 15.81 | 39,727 | +0.13(+0.80%) |
Feb 09, 2021 | 15.72 | 16.00 | 15.69 | 15.69 | 36,957 | -0.08(-0.49%) |
Feb 08, 2021 | 15.65 | 15.83 | 15.52 | 15.77 | 15,515 | +0.23(+1.50%) |
Feb 05, 2021 | 15.53 | 15.65 | 15.44 | 15.53 | 22,765 | +0.07(+0.44%) |
Feb 04, 2021 | 16.01 | 16.01 | 15.44 | 15.46 | 42,215 | -0.37(-2.33%) |
Feb 03, 2021 | 15.66 | 15.92 | 15.52 | 15.83 | 18,334 | +0.26(+1.68%) |
Feb 02, 2021 | 15.82 | 15.82 | 15.42 | 15.57 | 25,794 | +0.02(+0.12%) |