Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 16.53 | 16.63 | 16.39 | 16.39 | 2,314 | -0.30(-1.82%) |
Apr 29, 2021 | 16.60 | 16.83 | 16.60 | 16.69 | 10,752 | +0.17(+1.04%) |
Apr 28, 2021 | 16.29 | 16.57 | 16.29 | 16.52 | 13,411 | +0.21(+1.28%) |
Apr 27, 2021 | 16.22 | 16.40 | 16.22 | 16.31 | 4,619 | +0.12(+0.72%) |
Apr 26, 2021 | 16.04 | 16.57 | 16.04 | 16.19 | 14,428 | +0.17(+1.07%) |
Apr 23, 2021 | 15.97 | 16.09 | 15.61 | 16.02 | 7,200 | -0.08(-0.48%) |
Apr 22, 2021 | 16.07 | 16.23 | 15.56 | 16.10 | 4,537 | +0.04(+0.24%) |
Apr 21, 2021 | 15.77 | 16.06 | 15.77 | 16.06 | 5,036 | +0.22(+1.39%) |
Apr 20, 2021 | 16.06 | 16.06 | 15.76 | 15.84 | 11,627 | -0.21(-1.32%) |
Apr 19, 2021 | 16.15 | 16.15 | 15.95 | 16.05 | 5,446 | +0.06(+0.39%) |
Apr 16, 2021 | 16.05 | 16.15 | 15.96 | 15.99 | 4,628 | -0.07(-0.44%) |
Apr 15, 2021 | 16.08 | 16.17 | 16.03 | 16.06 | 7,367 | +0.02(+0.15%) |
Apr 14, 2021 | 15.80 | 16.19 | 15.80 | 16.04 | 20,803 | +0.30(+1.93%) |
Apr 13, 2021 | 15.81 | 15.87 | 15.68 | 15.73 | 8,496 | -0.09(-0.59%) |
Apr 12, 2021 | 15.90 | 16.09 | 15.82 | 15.83 | 8,037 | -0.12(-0.73%) |
Apr 09, 2021 | 16.04 | 16.31 | 15.92 | 15.94 | 3,471 | -0.08(-0.48%) |
Apr 08, 2021 | 16.11 | 16.11 | 16.00 | 16.02 | 5,103 | -0.16(-0.99%) |
Apr 07, 2021 | 15.87 | 16.33 | 15.87 | 16.18 | 8,032 | +0.18(+1.09%) |
Apr 06, 2021 | 15.91 | 16.01 | 15.85 | 16.01 | 3,321 | +0.19(+1.23%) |
Apr 05, 2021 | 16.27 | 16.27 | 15.70 | 15.81 | 14,933 | -0.21(-1.31%) |
Apr 01, 2021 | 15.85 | 16.07 | 15.70 | 16.02 | 11,571 | +0.09(+0.59%) |
Mar 31, 2021 | 15.67 | 15.93 | 15.67 | 15.93 | 4,968 | +0.18(+1.14%) |
Mar 30, 2021 | 15.88 | 15.89 | 15.70 | 15.75 | 8,059 | -0.16(-0.98%) |
Mar 29, 2021 | 16.01 | 16.12 | 15.89 | 15.91 | 4,300 | -0.15(-0.92%) |
Mar 26, 2021 | 15.70 | 16.14 | 15.70 | 16.05 | 12,343 | +0.21(+1.35%) |
Mar 25, 2021 | 15.52 | 15.93 | 15.09 | 15.84 | 10,109 | +0.23(+1.47%) |
Mar 24, 2021 | 15.48 | 15.86 | 15.48 | 15.61 | 8,632 | +0.12(+0.80%) |
Mar 23, 2021 | 15.80 | 15.80 | 15.38 | 15.49 | 8,172 | -0.37(-2.31%) |
Mar 22, 2021 | 15.93 | 16.26 | 15.54 | 15.85 | 10,588 | +0.30(+1.95%) |
Mar 19, 2021 | 15.88 | 16.19 | 15.25 | 15.55 | 20,186 | -0.42(-2.63%) |
Mar 18, 2021 | 16.19 | 16.19 | 15.73 | 15.97 | 10,282 | -0.21(-1.30%) |
Mar 17, 2021 | 16.16 | 16.33 | 16.09 | 16.18 | 5,538 | -0.05(-0.32%) |
Mar 16, 2021 | 16.59 | 16.59 | 16.23 | 16.23 | 6,661 | -0.34(-2.08%) |
Mar 15, 2021 | 16.69 | 16.70 | 16.57 | 16.57 | 5,983 | -0.00(-0.02%) |
Mar 12, 2021 | 16.35 | 16.82 | 16.06 | 16.58 | 10,671 | +0.17(+1.02%) |
Mar 11, 2021 | 16.30 | 16.67 | 16.02 | 16.41 | 8,626 | +0.17(+1.05%) |
Mar 10, 2021 | 15.94 | 16.24 | 15.80 | 16.24 | 5,010 | +0.40(+2.55%) |
Mar 09, 2021 | 15.82 | 15.94 | 15.73 | 15.84 | 17,446 | +0.00(+0.00%) |
Mar 08, 2021 | 15.90 | 16.21 | 15.75 | 15.84 | 6,620 | +0.00(+0.00%) |
Mar 05, 2021 | 16.00 | 16.00 | 15.45 | 15.84 | 8,357 | +0.16(+1.04%) |
Mar 04, 2021 | 16.00 | 16.17 | 15.67 | 15.67 | 10,993 | -0.24(-1.52%) |
Mar 03, 2021 | 15.65 | 15.93 | 15.56 | 15.91 | 7,967 | +0.23(+1.44%) |
Mar 02, 2021 | 15.55 | 15.77 | 15.52 | 15.69 | 13,288 | +0.04(+0.25%) |
Mar 01, 2021 | 15.43 | 15.71 | 15.35 | 15.65 | 18,784 | +0.23(+1.51%) |
Feb 26, 2021 | 15.73 | 15.73 | 15.18 | 15.42 | 8,743 | -0.40(-2.56%) |
Feb 25, 2021 | 15.94 | 16.13 | 15.56 | 15.82 | 14,771 | -0.12(-0.78%) |
Feb 24, 2021 | 15.64 | 16.08 | 15.39 | 15.94 | 16,062 | +0.32(+2.04%) |
Feb 23, 2021 | 15.65 | 15.65 | 15.31 | 15.63 | 8,842 | +0.04(+0.25%) |
Feb 22, 2021 | 15.43 | 16.10 | 15.36 | 15.59 | 23,041 | +0.20(+1.31%) |
Feb 19, 2021 | 15.04 | 15.42 | 15.04 | 15.38 | 3,600 | +0.42(+2.81%) |
Feb 18, 2021 | 15.17 | 15.35 | 14.79 | 14.96 | 19,341 | -0.21(-1.38%) |
Feb 17, 2021 | 15.10 | 15.41 | 15.02 | 15.17 | 14,121 | +0.08(+0.51%) |
Feb 16, 2021 | 14.82 | 15.10 | 14.82 | 15.10 | 28,082 | +0.38(+2.60%) |
Feb 12, 2021 | 14.39 | 14.71 | 14.38 | 14.71 | 5,314 | +0.25(+1.72%) |
Feb 11, 2021 | 14.60 | 14.66 | 14.43 | 14.46 | 5,755 | -0.08(-0.53%) |
Feb 10, 2021 | 14.61 | 14.67 | 14.43 | 14.54 | 8,892 | -0.05(-0.32%) |
Feb 09, 2021 | 14.59 | 14.59 | 14.43 | 14.59 | 9,438 | +0.02(+0.16%) |
Feb 08, 2021 | 14.32 | 14.70 | 14.32 | 14.56 | 7,098 | +0.32(+2.22%) |
Feb 05, 2021 | 14.30 | 14.30 | 14.16 | 14.25 | 5,962 | +0.22(+1.60%) |
Feb 04, 2021 | 14.19 | 14.19 | 13.99 | 14.02 | 7,416 | -0.04(-0.27%) |
Feb 03, 2021 | 13.96 | 14.34 | 13.96 | 14.06 | 9,670 | +0.13(+0.96%) |
Feb 02, 2021 | 13.85 | 14.07 | 13.76 | 13.93 | 9,112 | +0.32(+2.36%) |