Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 15.56 | 15.65 | 15.47 | 15.52 | 3,693 | -0.19(-1.19%) |
Apr 29, 2021 | 15.72 | 15.74 | 15.70 | 15.70 | 4,406 | -0.29(-1.81%) |
Apr 28, 2021 | 15.95 | 15.99 | 15.95 | 15.99 | 1,684 | -0.10(-0.60%) |
Apr 27, 2021 | 16.15 | 16.15 | 16.09 | 16.09 | 1,938 | -0.11(-0.66%) |
Apr 26, 2021 | 15.80 | 16.20 | 15.78 | 16.20 | 8,555 | +0.40(+2.52%) |
Apr 23, 2021 | 15.65 | 15.80 | 15.57 | 15.80 | 1,606 | +0.37(+2.42%) |
Apr 22, 2021 | 15.47 | 15.70 | 15.43 | 15.43 | 6,997 | +0.02(+0.12%) |
Apr 21, 2021 | 15.35 | 15.42 | 15.30 | 15.41 | 17,374 | +0.26(+1.71%) |
Apr 20, 2021 | 15.33 | 15.33 | 14.98 | 15.15 | 6,711 | -0.19(-1.22%) |
Apr 19, 2021 | 15.58 | 15.73 | 15.24 | 15.33 | 5,796 | -0.42(-2.67%) |
Apr 16, 2021 | 15.77 | 15.83 | 15.68 | 15.76 | 27,784 | -0.32(-1.97%) |
Apr 15, 2021 | 15.96 | 16.07 | 15.93 | 16.07 | 5,977 | +0.32(+2.05%) |
Apr 14, 2021 | 16.16 | 16.20 | 15.75 | 15.75 | 5,042 | -0.25(-1.55%) |
Apr 13, 2021 | 15.53 | 16.00 | 15.53 | 16.00 | 5,442 | +0.44(+2.81%) |
Apr 12, 2021 | 15.54 | 15.56 | 15.42 | 15.56 | 3,420 | -0.06(-0.38%) |
Apr 09, 2021 | 15.57 | 15.62 | 15.55 | 15.62 | 3,533 | -0.03(-0.21%) |
Apr 08, 2021 | 15.63 | 15.69 | 15.63 | 15.65 | 2,259 | +0.31(+2.01%) |
Apr 07, 2021 | 15.46 | 15.46 | 15.35 | 15.35 | 10,243 | -0.18(-1.16%) |
Apr 06, 2021 | 15.37 | 15.62 | 15.37 | 15.52 | 10,477 | +0.22(+1.44%) |
Apr 05, 2021 | 15.50 | 15.56 | 15.27 | 15.30 | 16,996 | -0.05(-0.34%) |
Apr 01, 2021 | 15.33 | 15.37 | 15.33 | 15.36 | 7,066 | +0.24(+1.61%) |
Mar 31, 2021 | 14.73 | 15.11 | 14.73 | 15.11 | 46,822 | +0.40(+2.72%) |
Mar 30, 2021 | 14.63 | 14.73 | 14.53 | 14.71 | 3,290 | -0.43(-2.85%) |
Mar 29, 2021 | 14.81 | 15.25 | 14.63 | 15.14 | 7,456 | +0.61(+4.16%) |
Mar 26, 2021 | 13.39 | 14.87 | 13.39 | 14.54 | 34,208 | +1.07(+7.93%) |
Mar 25, 2021 | 14.02 | 14.38 | 13.47 | 13.47 | 82,014 | -0.68(-4.78%) |
Mar 24, 2021 | 15.58 | 15.62 | 13.95 | 14.15 | 9,409 | -1.35(-8.72%) |
Mar 23, 2021 | 15.46 | 15.55 | 15.01 | 15.50 | 5,044 | -0.11(-0.72%) |
Mar 22, 2021 | 16.12 | 16.19 | 15.01 | 15.61 | 9,920 | -0.13(-0.83%) |
Mar 19, 2021 | 15.31 | 15.74 | 15.01 | 15.74 | 13,490 | -0.08(-0.48%) |
Mar 18, 2021 | 15.93 | 15.94 | 14.88 | 15.82 | 8,152 | -0.12(-0.78%) |
Mar 17, 2021 | 15.63 | 16.25 | 15.63 | 15.94 | 6,888 | -0.17(-1.06%) |
Mar 16, 2021 | 16.79 | 16.81 | 16.11 | 16.11 | 10,577 | -0.46(-2.78%) |
Mar 15, 2021 | 15.50 | 16.80 | 15.50 | 16.57 | 16,216 | +0.88(+5.63%) |
Mar 12, 2021 | 15.10 | 15.77 | 15.03 | 15.69 | 9,315 | -0.04(-0.25%) |
Mar 11, 2021 | 15.63 | 15.87 | 14.48 | 15.73 | 13,373 | +0.06(+0.39%) |
Mar 10, 2021 | 15.67 | 16.16 | 14.48 | 15.67 | 24,217 | +0.09(+0.60%) |
Mar 09, 2021 | 15.49 | 15.67 | 15.03 | 15.57 | 87,558 | +0.47(+3.14%) |
Mar 08, 2021 | 15.57 | 15.57 | 15.10 | 15.10 | 18,297 | -0.37(-2.41%) |
Mar 05, 2021 | 15.48 | 15.48 | 14.49 | 15.47 | 44,648 | +0.02(+0.15%) |
Mar 04, 2021 | 16.08 | 16.19 | 15.19 | 15.45 | 46,522 | -0.65(-4.01%) |
Mar 03, 2021 | 16.94 | 16.94 | 16.08 | 16.09 | 9,064 | -0.84(-4.97%) |
Mar 02, 2021 | 17.43 | 17.44 | 16.93 | 16.93 | 35,623 | -0.39(-2.25%) |
Mar 01, 2021 | 17.17 | 17.41 | 17.13 | 17.32 | 15,970 | +0.70(+4.22%) |
Feb 26, 2021 | 16.29 | 16.70 | 16.13 | 16.62 | 24,090 | +0.30(+1.85%) |
Feb 25, 2021 | 17.27 | 17.49 | 16.32 | 16.32 | 25,044 | -1.10(-6.30%) |
Feb 24, 2021 | 17.28 | 17.67 | 16.99 | 17.42 | 16,415 | -0.05(-0.26%) |
Feb 23, 2021 | 17.54 | 17.60 | 16.18 | 17.46 | 46,633 | -0.54(-3.02%) |
Feb 22, 2021 | 18.93 | 18.93 | 17.96 | 18.01 | 43,353 | -1.24(-6.45%) |
Feb 19, 2021 | 18.95 | 19.45 | 18.95 | 19.25 | 23,769 | +0.42(+2.22%) |
Feb 18, 2021 | 18.89 | 18.93 | 18.49 | 18.83 | 10,537 | -0.29(-1.53%) |
Feb 17, 2021 | 19.64 | 19.64 | 18.60 | 19.12 | 32,817 | -0.58(-2.93%) |
Feb 16, 2021 | 19.84 | 20.30 | 19.70 | 19.70 | 55,990 | -0.04(-0.19%) |
Feb 12, 2021 | 19.47 | 19.74 | 19.43 | 19.74 | 19,593 | +0.31(+1.58%) |
Feb 11, 2021 | 19.54 | 19.61 | 19.08 | 19.43 | 21,382 | +0.16(+0.85%) |
Feb 10, 2021 | 19.47 | 19.87 | 18.97 | 19.27 | 27,021 | +0.11(+0.59%) |
Feb 09, 2021 | 19.03 | 19.22 | 19.02 | 19.15 | 10,776 | +0.27(+1.42%) |
Feb 08, 2021 | 18.65 | 18.88 | 18.65 | 18.88 | 20,546 | +0.54(+2.92%) |
Feb 05, 2021 | 18.47 | 18.47 | 18.13 | 18.35 | 24,090 | +0.05(+0.27%) |
Feb 04, 2021 | 18.14 | 18.30 | 18.13 | 18.30 | 8,789 | +0.32(+1.77%) |
Feb 03, 2021 | 18.06 | 18.14 | 17.84 | 17.98 | 65,921 | +0.09(+0.52%) |
Feb 02, 2021 | 17.60 | 17.93 | 17.60 | 17.89 | 46,809 | +0.59(+3.41%) |