Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 14.89 | 15.03 | 14.89 | 14.95 | 29,691 | +0.07(+0.48%) |
Apr 29, 2021 | 14.94 | 15.03 | 14.88 | 14.88 | 46,211 | -0.11(-0.71%) |
Apr 28, 2021 | 14.95 | 14.99 | 14.92 | 14.99 | 38,183 | +0.04(+0.30%) |
Apr 27, 2021 | 14.98 | 14.99 | 14.90 | 14.94 | 18,561 | -0.06(-0.42%) |
Apr 26, 2021 | 14.93 | 15.01 | 14.90 | 15.00 | 19,363 | +0.02(+0.12%) |
Apr 23, 2021 | 14.92 | 14.99 | 14.88 | 14.99 | 29,243 | +0.08(+0.54%) |
Apr 22, 2021 | 14.89 | 14.90 | 14.84 | 14.90 | 20,171 | -0.03(-0.17%) |
Apr 21, 2021 | 14.90 | 14.94 | 14.84 | 14.93 | 34,995 | -0.00(-0.01%) |
Apr 20, 2021 | 14.90 | 14.93 | 14.87 | 14.93 | 10,730 | +0.04(+0.24%) |
Apr 19, 2021 | 14.89 | 14.92 | 14.82 | 14.90 | 14,385 | -0.01(-0.06%) |
Apr 16, 2021 | 14.86 | 14.93 | 14.86 | 14.90 | 17,030 | -0.04(-0.24%) |
Apr 15, 2021 | 14.89 | 14.94 | 14.87 | 14.94 | 22,747 | +0.09(+0.60%) |
Apr 14, 2021 | 14.82 | 14.88 | 14.82 | 14.85 | 16,162 | +0.03(+0.17%) |
Apr 13, 2021 | 14.79 | 14.85 | 14.77 | 14.83 | 23,328 | +0.01(+0.06%) |
Apr 12, 2021 | 14.85 | 14.86 | 14.78 | 14.82 | 6,280 | -0.01(-0.09%) |
Apr 09, 2021 | 14.75 | 14.84 | 14.75 | 14.83 | 17,856 | +0.04(+0.27%) |
Apr 08, 2021 | 14.77 | 14.82 | 14.75 | 14.79 | 21,171 | +0.00(+0.00%) |
Apr 07, 2021 | 14.79 | 14.82 | 14.73 | 14.79 | 19,943 | -0.00(-0.00%) |
Apr 06, 2021 | 14.78 | 14.82 | 14.78 | 14.79 | 37,601 | +0.01(+0.06%) |
Apr 05, 2021 | 14.66 | 14.82 | 14.65 | 14.78 | 38,231 | +0.09(+0.63%) |
Apr 01, 2021 | 14.72 | 14.73 | 14.65 | 14.69 | 17,632 | +0.01(+0.09%) |
Mar 31, 2021 | 14.56 | 14.67 | 14.56 | 14.67 | 20,264 | +0.00(+0.00%) |
Mar 30, 2021 | 14.53 | 14.67 | 14.51 | 14.67 | 53,353 | +0.15(+1.01%) |
Mar 29, 2021 | 14.54 | 14.55 | 14.49 | 14.53 | 17,212 | +0.01(+0.09%) |
Mar 26, 2021 | 14.45 | 14.53 | 14.45 | 14.51 | 13,139 | +0.04(+0.25%) |
Mar 25, 2021 | 14.52 | 14.57 | 14.45 | 14.48 | 28,228 | +0.01(+0.06%) |
Mar 24, 2021 | 14.50 | 14.53 | 14.46 | 14.47 | 32,997 | -0.04(-0.25%) |
Mar 23, 2021 | 14.50 | 14.54 | 14.50 | 14.50 | 12,988 | +0.01(+0.06%) |
Mar 22, 2021 | 14.52 | 14.56 | 14.46 | 14.50 | 6,162 | -0.02(-0.12%) |
Mar 19, 2021 | 14.56 | 14.56 | 14.46 | 14.51 | 14,824 | -0.03(-0.18%) |
Mar 18, 2021 | 14.59 | 14.59 | 14.50 | 14.54 | 30,725 | -0.07(-0.49%) |
Mar 17, 2021 | 14.59 | 14.61 | 14.52 | 14.61 | 39,257 | +0.07(+0.47%) |
Mar 16, 2021 | 14.55 | 14.55 | 14.49 | 14.54 | 35,333 | +0.03(+0.18%) |
Mar 15, 2021 | 14.53 | 14.53 | 14.46 | 14.52 | 42,146 | +0.06(+0.43%) |
Mar 12, 2021 | 14.46 | 14.49 | 14.40 | 14.46 | 28,026 | -0.05(-0.37%) |
Mar 11, 2021 | 14.53 | 14.59 | 14.48 | 14.51 | 18,671 | -0.02(-0.12%) |
Mar 10, 2021 | 14.51 | 14.57 | 14.42 | 14.53 | 98,953 | +0.04(+0.28%) |
Mar 09, 2021 | 14.46 | 14.52 | 14.38 | 14.49 | 47,104 | +0.03(+0.22%) |
Mar 08, 2021 | 14.35 | 14.46 | 14.35 | 14.46 | 40,593 | +0.10(+0.68%) |
Mar 05, 2021 | 14.43 | 14.46 | 14.21 | 14.36 | 41,083 | -0.09(-0.62%) |
Mar 04, 2021 | 14.51 | 14.57 | 14.38 | 14.45 | 33,235 | -0.04(-0.29%) |
Mar 03, 2021 | 14.52 | 14.78 | 14.46 | 14.49 | 26,456 | -0.06(-0.43%) |
Mar 02, 2021 | 15.10 | 15.10 | 14.51 | 14.55 | 26,360 | -0.24(-1.62%) |
Mar 01, 2021 | 14.99 | 14.99 | 14.79 | 14.79 | 27,104 | -0.20(-1.36%) |
Feb 26, 2021 | 14.63 | 14.99 | 14.63 | 14.99 | 13,734 | +0.36(+2.43%) |
Feb 25, 2021 | 14.61 | 15.03 | 14.50 | 14.64 | 30,183 | +0.04(+0.24%) |
Feb 24, 2021 | 14.42 | 14.91 | 14.42 | 14.60 | 18,863 | +0.10(+0.67%) |
Feb 23, 2021 | 14.52 | 14.61 | 14.37 | 14.51 | 62,454 | -0.06(-0.43%) |
Feb 22, 2021 | 15.28 | 15.28 | 14.57 | 14.57 | 17,038 | -0.51(-3.39%) |
Feb 19, 2021 | 15.10 | 15.15 | 14.92 | 15.08 | 12,270 | +0.10(+0.68%) |
Feb 18, 2021 | 15.11 | 15.26 | 14.98 | 14.98 | 19,692 | -0.16(-1.06%) |
Feb 17, 2021 | 15.15 | 15.16 | 15.02 | 15.14 | 7,416 | -0.04(-0.26%) |
Feb 16, 2021 | 15.34 | 15.34 | 14.98 | 15.18 | 13,753 | +0.00(+0.02%) |
Feb 12, 2021 | 15.08 | 15.30 | 14.92 | 15.17 | 53,248 | +0.09(+0.59%) |
Feb 11, 2021 | 15.18 | 15.19 | 14.99 | 15.08 | 21,020 | +0.04(+0.29%) |
Feb 10, 2021 | 15.17 | 15.17 | 14.98 | 15.04 | 17,360 | +0.00(+0.00%) |
Feb 09, 2021 | 15.11 | 15.13 | 14.96 | 15.04 | 13,672 | +0.02(+0.16%) |
Feb 08, 2021 | 15.15 | 15.16 | 14.99 | 15.02 | 12,526 | +0.05(+0.31%) |
Feb 05, 2021 | 15.17 | 15.17 | 14.75 | 14.97 | 15,909 | +0.04(+0.30%) |
Feb 04, 2021 | 14.83 | 14.97 | 14.80 | 14.92 | 24,649 | +0.10(+0.66%) |
Feb 03, 2021 | 14.79 | 14.83 | 14.72 | 14.83 | 11,169 | +0.02(+0.12%) |
Feb 02, 2021 | 14.71 | 14.81 | 14.70 | 14.81 | 17,795 | +0.05(+0.36%) |