Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 15.87 | 15.87 | 15.63 | 15.63 | 39,941 | -0.31(-1.92%) |
Apr 29, 2021 | 15.58 | 16.07 | 15.58 | 15.94 | 55,518 | +0.41(+2.67%) |
Apr 28, 2021 | 15.09 | 16.12 | 15.02 | 15.53 | 125,508 | +0.47(+3.14%) |
Apr 27, 2021 | 15.19 | 15.29 | 14.63 | 15.05 | 87,310 | -0.17(-1.10%) |
Apr 26, 2021 | 15.25 | 15.67 | 15.09 | 15.22 | 40,508 | +0.07(+0.46%) |
Apr 23, 2021 | 15.41 | 15.41 | 14.83 | 15.15 | 66,603 | +0.11(+0.72%) |
Apr 22, 2021 | 15.36 | 15.52 | 15.00 | 15.04 | 45,992 | -0.27(-1.74%) |
Apr 21, 2021 | 14.90 | 15.39 | 14.90 | 15.31 | 29,094 | +0.40(+2.71%) |
Apr 20, 2021 | 15.21 | 15.25 | 14.65 | 14.90 | 34,605 | -0.36(-2.33%) |
Apr 19, 2021 | 15.60 | 15.60 | 15.01 | 15.26 | 24,735 | -0.28(-1.78%) |
Apr 16, 2021 | 15.67 | 15.67 | 15.13 | 15.54 | 30,412 | -0.04(-0.25%) |
Apr 15, 2021 | 15.21 | 15.63 | 14.95 | 15.58 | 41,596 | +0.56(+3.75%) |
Apr 14, 2021 | 14.85 | 15.27 | 14.81 | 15.01 | 59,189 | +0.28(+1.87%) |
Apr 13, 2021 | 14.76 | 14.98 | 14.51 | 14.74 | 30,511 | -0.14(-0.93%) |
Apr 12, 2021 | 14.76 | 14.99 | 14.36 | 14.88 | 55,636 | +0.20(+1.34%) |
Apr 09, 2021 | 14.99 | 14.99 | 14.57 | 14.68 | 17,740 | -0.46(-3.06%) |
Apr 08, 2021 | 15.08 | 15.15 | 14.75 | 15.14 | 37,486 | -0.06(-0.39%) |
Apr 07, 2021 | 15.47 | 15.47 | 14.78 | 15.20 | 46,028 | -0.12(-0.77%) |
Apr 06, 2021 | 15.06 | 15.43 | 14.99 | 15.32 | 129,467 | +0.27(+1.77%) |
Apr 05, 2021 | 14.92 | 15.22 | 14.62 | 15.05 | 67,769 | +0.03(+0.20%) |
Apr 01, 2021 | 14.87 | 15.43 | 14.80 | 15.02 | 93,772 | +0.33(+2.22%) |
Mar 31, 2021 | 14.77 | 15.28 | 14.19 | 14.70 | 56,478 | -0.07(-0.47%) |
Mar 30, 2021 | 14.12 | 15.19 | 13.81 | 14.77 | 83,087 | +0.44(+3.10%) |
Mar 29, 2021 | 14.31 | 14.68 | 14.09 | 14.32 | 35,223 | -0.33(-2.22%) |
Mar 26, 2021 | 14.47 | 14.89 | 14.25 | 14.65 | 45,314 | +0.22(+1.50%) |
Mar 25, 2021 | 13.54 | 14.65 | 13.28 | 14.43 | 75,307 | +0.72(+5.25%) |
Mar 24, 2021 | 13.59 | 14.66 | 13.59 | 13.71 | 61,826 | +0.08(+0.58%) |
Mar 23, 2021 | 14.16 | 14.67 | 13.59 | 13.63 | 94,119 | -0.89(-6.11%) |
Mar 22, 2021 | 14.79 | 14.96 | 14.11 | 14.52 | 75,910 | -0.27(-1.80%) |
Mar 19, 2021 | 14.65 | 15.13 | 14.19 | 14.79 | 109,890 | -0.07(-0.47%) |
Mar 18, 2021 | 15.23 | 15.37 | 14.69 | 14.86 | 45,246 | -0.50(-3.28%) |
Mar 17, 2021 | 15.33 | 15.60 | 14.95 | 15.36 | 34,635 | -0.03(-0.19%) |
Mar 16, 2021 | 15.98 | 16.02 | 15.10 | 15.39 | 79,383 | -0.93(-5.68%) |
Mar 15, 2021 | 16.64 | 16.70 | 16.17 | 16.32 | 45,359 | -0.31(-1.84%) |
Mar 12, 2021 | 16.24 | 16.70 | 16.03 | 16.62 | 42,983 | +0.42(+2.62%) |
Mar 11, 2021 | 16.21 | 16.55 | 15.89 | 16.20 | 60,025 | +0.18(+1.11%) |
Mar 10, 2021 | 15.84 | 16.28 | 15.63 | 16.02 | 48,507 | +0.41(+2.65%) |
Mar 09, 2021 | 15.74 | 15.87 | 15.27 | 15.61 | 38,157 | -0.03(-0.19%) |
Mar 08, 2021 | 15.40 | 15.63 | 14.92 | 15.63 | 65,178 | +0.60(+4.00%) |
Mar 05, 2021 | 15.20 | 15.66 | 14.16 | 15.03 | 63,562 | -0.05(-0.33%) |
Mar 04, 2021 | 15.80 | 16.42 | 14.37 | 15.08 | 155,637 | -0.34(-2.17%) |
Mar 03, 2021 | 14.99 | 15.60 | 14.45 | 15.42 | 173,917 | +0.38(+2.56%) |
Mar 02, 2021 | 14.40 | 16.03 | 14.40 | 15.03 | 321,415 | +0.78(+5.47%) |
Mar 01, 2021 | 13.87 | 14.54 | 13.87 | 14.25 | 92,317 | +0.66(+4.86%) |
Feb 26, 2021 | 13.49 | 13.95 | 13.29 | 13.59 | 57,479 | -0.03(-0.22%) |
Feb 25, 2021 | 13.91 | 14.04 | 13.49 | 13.62 | 84,646 | -0.32(-2.26%) |
Feb 24, 2021 | 13.24 | 13.94 | 13.24 | 13.94 | 114,647 | +0.62(+4.67%) |
Feb 23, 2021 | 13.84 | 13.95 | 13.12 | 13.32 | 61,040 | -0.46(-3.36%) |
Feb 22, 2021 | 13.10 | 13.81 | 13.07 | 13.78 | 69,909 | +0.50(+3.79%) |
Feb 19, 2021 | 12.40 | 13.41 | 12.38 | 13.28 | 97,725 | +0.87(+7.00%) |
Feb 18, 2021 | 12.59 | 12.98 | 12.14 | 12.41 | 60,752 | -0.31(-2.41%) |
Feb 17, 2021 | 12.72 | 12.85 | 12.42 | 12.72 | 17,073 | -0.11(-0.85%) |
Feb 16, 2021 | 12.59 | 12.82 | 12.28 | 12.82 | 52,948 | +0.38(+3.09%) |
Feb 12, 2021 | 11.83 | 12.58 | 11.83 | 12.44 | 65,387 | +0.58(+4.91%) |
Feb 11, 2021 | 12.06 | 12.50 | 11.55 | 11.86 | 101,174 | -0.09(-0.74%) |
Feb 10, 2021 | 12.01 | 12.61 | 11.72 | 11.95 | 96,152 | -0.02(-0.16%) |
Feb 09, 2021 | 11.98 | 12.27 | 11.64 | 11.97 | 140,799 | +0.03(+0.21%) |
Feb 08, 2021 | 11.83 | 12.30 | 11.70 | 11.94 | 282,263 | +0.31(+2.70%) |
Feb 05, 2021 | 11.91 | 12.06 | 11.54 | 11.63 | 89,492 | -0.19(-1.58%) |
Feb 04, 2021 | 11.56 | 12.01 | 11.43 | 11.81 | 234,483 | +0.28(+2.47%) |
Feb 03, 2021 | 10.87 | 11.53 | 10.87 | 11.53 | 136,049 | +0.63(+5.76%) |
Feb 02, 2021 | 10.44 | 11.05 | 10.44 | 10.90 | 41,349 | +0.54(+5.21%) |