Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 15.56 | 15.65 | 15.56 | 15.57 | 6,595 | +0.02(+0.11%) |
Apr 29, 2021 | 15.51 | 15.59 | 15.51 | 15.56 | 15,552 | -0.03(-0.22%) |
Apr 28, 2021 | 15.55 | 15.59 | 15.55 | 15.59 | 4,668 | +0.02(+0.12%) |
Apr 27, 2021 | 15.63 | 15.64 | 15.51 | 15.57 | 17,002 | -0.04(-0.27%) |
Apr 26, 2021 | 15.54 | 15.64 | 15.54 | 15.62 | 21,961 | +0.13(+0.82%) |
Apr 23, 2021 | 15.56 | 15.56 | 15.49 | 15.49 | 15,966 | -0.00(-0.00%) |
Apr 22, 2021 | 15.51 | 15.56 | 15.49 | 15.49 | 17,096 | -0.04(-0.28%) |
Apr 21, 2021 | 15.57 | 15.58 | 15.49 | 15.53 | 8,678 | -0.07(-0.44%) |
Apr 20, 2021 | 15.54 | 15.65 | 15.51 | 15.60 | 13,987 | +0.06(+0.39%) |
Apr 19, 2021 | 15.48 | 15.64 | 15.48 | 15.54 | 40,197 | -0.13(-0.83%) |
Apr 16, 2021 | 15.50 | 15.70 | 15.49 | 15.67 | 35,751 | +0.10(+0.67%) |
Apr 15, 2021 | 15.50 | 15.64 | 15.47 | 15.57 | 18,550 | +0.07(+0.45%) |
Apr 14, 2021 | 15.49 | 15.63 | 15.38 | 15.50 | 20,917 | +0.01(+0.06%) |
Apr 13, 2021 | 15.73 | 15.73 | 15.38 | 15.49 | 76,149 | -0.19(-1.21%) |
Apr 12, 2021 | 15.64 | 15.71 | 15.64 | 15.68 | 12,633 | -0.04(-0.27%) |
Apr 09, 2021 | 15.77 | 15.81 | 15.65 | 15.72 | 14,809 | -0.02(-0.14%) |
Apr 08, 2021 | 15.64 | 15.79 | 15.64 | 15.74 | 27,239 | +0.13(+0.83%) |
Apr 07, 2021 | 15.61 | 15.67 | 15.54 | 15.61 | 17,750 | -0.02(-0.11%) |
Apr 06, 2021 | 15.49 | 15.67 | 15.49 | 15.63 | 30,643 | +0.06(+0.39%) |
Apr 05, 2021 | 15.51 | 15.66 | 15.51 | 15.57 | 26,868 | +0.07(+0.44%) |
Apr 01, 2021 | 15.42 | 15.50 | 15.30 | 15.50 | 21,829 | +0.16(+1.07%) |
Mar 31, 2021 | 15.31 | 15.38 | 15.31 | 15.34 | 14,795 | +0.00(+0.00%) |
Mar 30, 2021 | 15.42 | 15.42 | 15.29 | 15.34 | 35,255 | -0.04(-0.28%) |
Mar 29, 2021 | 15.36 | 15.39 | 15.35 | 15.38 | 9,115 | -0.02(-0.11%) |
Mar 26, 2021 | 15.42 | 15.42 | 15.33 | 15.40 | 28,680 | +0.01(+0.06%) |
Mar 25, 2021 | 15.42 | 15.42 | 15.37 | 15.39 | 11,392 | -0.02(-0.13%) |
Mar 24, 2021 | 15.49 | 15.49 | 15.40 | 15.41 | 9,947 | -0.02(-0.11%) |
Mar 23, 2021 | 15.42 | 15.57 | 15.40 | 15.43 | 10,897 | +0.03(+0.18%) |
Mar 22, 2021 | 15.57 | 15.57 | 15.40 | 15.40 | 11,216 | -0.03(-0.22%) |
Mar 19, 2021 | 15.43 | 15.44 | 15.32 | 15.43 | 9,405 | +0.08(+0.50%) |
Mar 18, 2021 | 15.42 | 15.48 | 15.30 | 15.36 | 16,415 | -0.10(-0.67%) |
Mar 17, 2021 | 15.31 | 15.55 | 15.31 | 15.46 | 36,938 | +0.08(+0.50%) |
Mar 16, 2021 | 15.41 | 15.41 | 15.36 | 15.38 | 26,367 | -0.01(-0.08%) |
Mar 15, 2021 | 15.43 | 15.65 | 15.37 | 15.39 | 10,860 | -0.09(-0.59%) |
Mar 12, 2021 | 15.45 | 15.50 | 15.45 | 15.48 | 8,824 | -0.02(-0.11%) |
Mar 11, 2021 | 15.50 | 15.50 | 15.42 | 15.50 | 15,545 | +0.01(+0.06%) |
Mar 10, 2021 | 15.50 | 15.60 | 15.42 | 15.49 | 16,136 | -0.07(-0.42%) |
Mar 09, 2021 | 15.45 | 15.57 | 15.45 | 15.56 | 16,166 | +0.13(+0.82%) |
Mar 08, 2021 | 15.33 | 15.65 | 15.33 | 15.43 | 7,108 | +0.11(+0.69%) |
Mar 05, 2021 | 15.67 | 15.67 | 15.32 | 15.33 | 17,479 | -0.09(-0.61%) |
Mar 04, 2021 | 15.35 | 15.64 | 15.32 | 15.42 | 16,187 | +0.05(+0.34%) |
Mar 03, 2021 | 15.42 | 15.44 | 15.31 | 15.37 | 12,914 | +0.00(+0.00%) |
Mar 02, 2021 | 15.32 | 15.57 | 15.30 | 15.37 | 19,126 | +0.02(+0.11%) |
Mar 01, 2021 | 15.44 | 15.44 | 15.29 | 15.35 | 19,168 | +0.09(+0.62%) |
Feb 26, 2021 | 15.30 | 15.45 | 15.23 | 15.26 | 13,634 | +0.08(+0.51%) |
Feb 25, 2021 | 15.37 | 15.52 | 15.18 | 15.18 | 65,285 | -0.31(-1.99%) |
Feb 24, 2021 | 15.38 | 15.49 | 15.37 | 15.49 | 17,426 | +0.04(+0.28%) |
Feb 23, 2021 | 15.49 | 15.55 | 15.40 | 15.45 | 19,622 | -0.09(-0.61%) |
Feb 22, 2021 | 15.57 | 15.71 | 15.49 | 15.54 | 13,704 | -0.03(-0.22%) |
Feb 19, 2021 | 15.70 | 15.80 | 15.57 | 15.57 | 21,092 | -0.03(-0.22%) |
Feb 18, 2021 | 15.85 | 15.99 | 15.61 | 15.61 | 21,865 | -0.37(-2.31%) |
Feb 17, 2021 | 15.88 | 15.98 | 15.79 | 15.98 | 17,828 | +0.13(+0.81%) |
Feb 16, 2021 | 15.88 | 16.21 | 15.82 | 15.85 | 19,279 | -0.14(-0.86%) |
Feb 12, 2021 | 16.00 | 16.24 | 15.95 | 15.99 | 22,374 | -0.03(-0.21%) |
Feb 11, 2021 | 16.22 | 16.24 | 16.02 | 16.02 | 11,353 | +0.06(+0.38%) |
Feb 10, 2021 | 16.25 | 16.27 | 15.96 | 15.96 | 14,707 | -0.18(-1.09%) |
Feb 09, 2021 | 16.29 | 16.29 | 16.06 | 16.14 | 10,286 | +0.08(+0.48%) |
Feb 08, 2021 | 16.33 | 16.33 | 15.82 | 16.06 | 47,596 | -0.27(-1.68%) |
Feb 05, 2021 | 16.15 | 16.33 | 16.15 | 16.33 | 18,475 | +0.18(+1.11%) |
Feb 04, 2021 | 15.95 | 16.25 | 15.95 | 16.15 | 53,616 | +0.21(+1.29%) |
Feb 03, 2021 | 15.79 | 16.11 | 15.49 | 15.95 | 49,568 | +0.25(+1.58%) |
Feb 02, 2021 | 15.64 | 15.77 | 15.54 | 15.70 | 24,086 | +0.09(+0.60%) |