Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 16.33 | 16.52 | 16.30 | 16.40 | 266,044 | +0.07(+0.41%) |
Apr 29, 2021 | 16.29 | 16.45 | 16.27 | 16.34 | 188,914 | +0.14(+0.84%) |
Apr 28, 2021 | 16.19 | 16.32 | 16.17 | 16.20 | 130,722 | +0.03(+0.19%) |
Apr 27, 2021 | 16.29 | 16.29 | 16.14 | 16.17 | 131,804 | -0.08(-0.48%) |
Apr 26, 2021 | 16.24 | 16.33 | 16.21 | 16.25 | 213,563 | +0.09(+0.53%) |
Apr 23, 2021 | 16.10 | 16.27 | 16.04 | 16.16 | 193,952 | +0.08(+0.48%) |
Apr 22, 2021 | 16.29 | 16.29 | 16.06 | 16.08 | 211,293 | -0.12(-0.75%) |
Apr 21, 2021 | 16.15 | 16.23 | 16.08 | 16.20 | 259,224 | +0.07(+0.43%) |
Apr 20, 2021 | 16.00 | 16.23 | 16.00 | 16.13 | 211,693 | +0.16(+1.02%) |
Apr 19, 2021 | 16.16 | 16.16 | 15.92 | 15.97 | 182,245 | -0.11(-0.67%) |
Apr 16, 2021 | 16.06 | 16.12 | 15.96 | 16.08 | 199,379 | +0.08(+0.48%) |
Apr 15, 2021 | 15.65 | 16.02 | 15.58 | 16.00 | 173,425 | +0.29(+1.87%) |
Apr 14, 2021 | 15.80 | 15.92 | 15.68 | 15.71 | 178,589 | -0.09(-0.54%) |
Apr 13, 2021 | 15.74 | 15.87 | 15.61 | 15.79 | 163,276 | +0.02(+0.15%) |
Apr 12, 2021 | 15.75 | 15.79 | 15.57 | 15.77 | 193,261 | +0.06(+0.39%) |
Apr 09, 2021 | 15.91 | 15.91 | 15.71 | 15.71 | 157,825 | -0.16(-1.03%) |
Apr 08, 2021 | 15.88 | 15.90 | 15.72 | 15.87 | 153,884 | +0.04(+0.24%) |
Apr 07, 2021 | 15.78 | 15.89 | 15.74 | 15.83 | 186,460 | +0.07(+0.44%) |
Apr 06, 2021 | 15.70 | 15.82 | 15.64 | 15.76 | 219,558 | +0.09(+0.54%) |
Apr 05, 2021 | 15.65 | 15.76 | 15.55 | 15.68 | 230,761 | +0.14(+0.90%) |
Apr 01, 2021 | 15.20 | 15.54 | 15.13 | 15.54 | 265,839 | +0.38(+2.51%) |
Mar 31, 2021 | 15.41 | 15.41 | 15.15 | 15.16 | 293,165 | -0.19(-1.24%) |
Mar 30, 2021 | 15.11 | 15.45 | 15.08 | 15.35 | 252,675 | +0.21(+1.36%) |
Mar 29, 2021 | 15.30 | 15.40 | 15.05 | 15.14 | 202,875 | -0.15(-0.96%) |
Mar 26, 2021 | 15.21 | 15.30 | 15.11 | 15.29 | 239,255 | +0.25(+1.65%) |
Mar 25, 2021 | 14.91 | 15.10 | 14.68 | 15.04 | 266,489 | +0.11(+0.73%) |
Mar 24, 2021 | 15.03 | 15.34 | 14.92 | 14.93 | 251,385 | -0.03(-0.21%) |
Mar 23, 2021 | 15.05 | 15.18 | 14.90 | 14.96 | 185,261 | -0.09(-0.57%) |
Mar 22, 2021 | 15.23 | 15.30 | 14.85 | 15.05 | 266,689 | -0.15(-0.97%) |
Mar 19, 2021 | 15.45 | 15.50 | 15.15 | 15.20 | 485,479 | -0.22(-1.46%) |
Mar 18, 2021 | 15.68 | 15.77 | 15.37 | 15.42 | 216,430 | -0.26(-1.63%) |
Mar 17, 2021 | 15.81 | 15.81 | 15.51 | 15.68 | 215,800 | -0.14(-0.86%) |
Mar 16, 2021 | 16.11 | 16.11 | 15.70 | 15.81 | 298,835 | -0.17(-1.06%) |
Mar 15, 2021 | 15.77 | 16.14 | 15.70 | 15.98 | 331,922 | +0.22(+1.42%) |
Mar 12, 2021 | 15.47 | 15.76 | 15.41 | 15.76 | 352,384 | +0.39(+2.56%) |
Mar 11, 2021 | 15.20 | 15.60 | 15.10 | 15.37 | 347,656 | +0.18(+1.22%) |
Mar 10, 2021 | 15.03 | 15.23 | 14.99 | 15.18 | 280,675 | +0.09(+0.61%) |
Mar 09, 2021 | 15.15 | 15.24 | 14.88 | 15.09 | 388,937 | -0.05(-0.36%) |
Mar 08, 2021 | 15.05 | 15.32 | 14.98 | 15.14 | 301,530 | +0.10(+0.67%) |
Mar 05, 2021 | 15.19 | 15.26 | 14.71 | 15.04 | 390,687 | -0.06(-0.41%) |
Mar 04, 2021 | 15.17 | 15.34 | 14.93 | 15.10 | 387,568 | -0.07(-0.46%) |
Mar 03, 2021 | 14.63 | 15.39 | 14.63 | 15.17 | 569,893 | +0.53(+3.63%) |
Mar 02, 2021 | 14.70 | 14.80 | 14.51 | 14.64 | 273,803 | -0.03(-0.21%) |
Mar 01, 2021 | 14.63 | 14.82 | 14.59 | 14.67 | 402,910 | +0.28(+1.98%) |
Feb 26, 2021 | 14.49 | 14.84 | 14.38 | 14.39 | 864,861 | +0.03(+0.21%) |
Feb 25, 2021 | 14.63 | 14.77 | 14.36 | 14.36 | 630,754 | -0.21(-1.45%) |
Feb 24, 2021 | 14.63 | 15.02 | 14.45 | 14.57 | 571,049 | -0.02(-0.13%) |
Feb 23, 2021 | 14.64 | 14.86 | 14.56 | 14.59 | 295,339 | +0.06(+0.42%) |
Feb 22, 2021 | 14.43 | 14.58 | 14.30 | 14.53 | 278,347 | +0.18(+1.23%) |
Feb 19, 2021 | 14.38 | 14.95 | 14.28 | 14.35 | 260,068 | -0.02(-0.16%) |
Feb 18, 2021 | 14.76 | 14.98 | 14.36 | 14.37 | 315,934 | -0.42(-2.81%) |
Feb 17, 2021 | 14.80 | 15.21 | 14.66 | 14.79 | 354,472 | +0.02(+0.16%) |
Feb 16, 2021 | 14.86 | 14.86 | 14.60 | 14.76 | 267,028 | -0.00(-0.03%) |
Feb 12, 2021 | 14.78 | 14.79 | 14.62 | 14.77 | 191,848 | -0.04(-0.26%) |
Feb 11, 2021 | 14.56 | 14.87 | 14.56 | 14.81 | 289,511 | +0.24(+1.68%) |
Feb 10, 2021 | 14.45 | 14.70 | 14.32 | 14.56 | 268,876 | +0.27(+1.87%) |
Feb 09, 2021 | 14.33 | 14.44 | 14.20 | 14.29 | 253,293 | +0.05(+0.32%) |
Feb 08, 2021 | 14.12 | 14.27 | 13.99 | 14.25 | 307,348 | +0.16(+1.14%) |
Feb 05, 2021 | 14.22 | 14.22 | 13.97 | 14.09 | 222,168 | +0.02(+0.11%) |
Feb 04, 2021 | 13.87 | 14.23 | 13.87 | 14.07 | 365,380 | +0.21(+1.55%) |
Feb 03, 2021 | 13.73 | 13.91 | 13.58 | 13.86 | 335,537 | +0.14(+1.00%) |
Feb 02, 2021 | 13.70 | 13.77 | 13.63 | 13.72 | 278,503 | +0.07(+0.50%) |