Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 15.57 | 15.93 | 15.57 | 15.84 | 27,549 | +0.14(+0.89%) |
Apr 29, 2021 | 15.84 | 15.96 | 15.41 | 15.70 | 17,440 | +0.01(+0.06%) |
Apr 28, 2021 | 16.09 | 16.09 | 15.60 | 15.70 | 15,402 | -0.33(-2.03%) |
Apr 27, 2021 | 16.31 | 16.31 | 15.80 | 16.02 | 15,736 | -0.20(-1.26%) |
Apr 26, 2021 | 16.26 | 16.50 | 16.11 | 16.22 | 21,217 | +0.00(+0.00%) |
Apr 23, 2021 | 15.76 | 16.25 | 15.73 | 16.22 | 16,895 | +0.46(+2.95%) |
Apr 22, 2021 | 15.43 | 16.06 | 15.43 | 15.76 | 23,472 | +0.37(+2.42%) |
Apr 21, 2021 | 15.71 | 15.97 | 15.37 | 15.39 | 36,700 | -0.53(-3.33%) |
Apr 20, 2021 | 15.96 | 16.15 | 15.91 | 15.92 | 18,975 | -0.15(-0.93%) |
Apr 19, 2021 | 16.35 | 16.35 | 15.83 | 16.07 | 23,091 | -0.32(-1.93%) |
Apr 16, 2021 | 16.73 | 16.73 | 16.17 | 16.38 | 20,769 | -0.34(-2.06%) |
Apr 15, 2021 | 16.44 | 16.87 | 16.41 | 16.73 | 27,050 | +0.45(+2.76%) |
Apr 14, 2021 | 16.03 | 16.32 | 15.97 | 16.28 | 19,127 | +0.15(+0.92%) |
Apr 13, 2021 | 15.71 | 16.17 | 15.39 | 16.13 | 19,153 | +0.33(+2.12%) |
Apr 12, 2021 | 15.79 | 15.96 | 15.59 | 15.79 | 13,129 | -0.02(-0.12%) |
Apr 09, 2021 | 15.56 | 15.81 | 15.27 | 15.81 | 17,457 | +0.25(+1.61%) |
Apr 08, 2021 | 15.43 | 15.64 | 15.19 | 15.56 | 15,531 | +0.07(+0.48%) |
Apr 07, 2021 | 15.61 | 15.77 | 15.20 | 15.49 | 25,629 | -0.08(-0.54%) |
Apr 06, 2021 | 15.71 | 15.98 | 15.53 | 15.57 | 19,805 | -0.14(-0.89%) |
Apr 05, 2021 | 15.53 | 15.77 | 15.46 | 15.71 | 35,672 | +0.38(+2.48%) |
Apr 01, 2021 | 15.14 | 15.39 | 15.14 | 15.33 | 18,965 | +0.19(+1.29%) |
Mar 31, 2021 | 15.21 | 15.51 | 15.01 | 15.14 | 36,752 | +0.15(+0.99%) |
Mar 30, 2021 | 15.11 | 15.18 | 14.99 | 14.99 | 22,695 | -0.12(-0.80%) |
Mar 29, 2021 | 15.45 | 15.56 | 15.05 | 15.11 | 30,915 | -0.34(-2.22%) |
Mar 26, 2021 | 15.68 | 15.78 | 15.40 | 15.45 | 22,306 | -0.23(-1.48%) |
Mar 25, 2021 | 15.14 | 15.68 | 14.91 | 15.68 | 160,644 | +0.46(+3.05%) |
Mar 24, 2021 | 15.71 | 15.92 | 15.13 | 15.22 | 43,952 | -0.29(-1.86%) |
Mar 23, 2021 | 15.46 | 15.88 | 15.39 | 15.51 | 66,914 | +0.12(+0.78%) |
Mar 22, 2021 | 16.07 | 16.07 | 15.31 | 15.39 | 65,864 | -0.67(-4.16%) |
Mar 19, 2021 | 15.93 | 16.30 | 15.93 | 16.05 | 168,645 | +0.06(+0.41%) |
Mar 18, 2021 | 16.01 | 16.30 | 15.91 | 15.99 | 66,091 | +0.05(+0.29%) |
Mar 17, 2021 | 16.04 | 16.20 | 15.91 | 15.94 | 20,724 | -0.18(-1.09%) |
Mar 16, 2021 | 16.42 | 16.49 | 15.99 | 16.12 | 11,879 | -0.27(-1.68%) |
Mar 15, 2021 | 16.68 | 16.68 | 16.09 | 16.39 | 27,421 | -0.28(-1.67%) |
Mar 12, 2021 | 16.42 | 16.70 | 16.42 | 16.67 | 18,020 | +0.21(+1.29%) |
Mar 11, 2021 | 16.50 | 16.68 | 16.23 | 16.46 | 31,100 | +0.18(+1.08%) |
Mar 10, 2021 | 16.68 | 16.76 | 16.25 | 16.28 | 24,663 | -0.27(-1.62%) |
Mar 09, 2021 | 15.95 | 16.80 | 15.91 | 16.55 | 36,425 | +0.74(+4.69%) |
Mar 08, 2021 | 15.70 | 16.12 | 15.48 | 15.81 | 21,774 | +0.19(+1.25%) |
Mar 05, 2021 | 15.51 | 16.22 | 15.28 | 15.62 | 65,931 | +0.38(+2.49%) |
Mar 04, 2021 | 16.51 | 16.75 | 14.91 | 15.24 | 60,513 | -1.31(-7.90%) |
Mar 03, 2021 | 16.46 | 16.73 | 16.44 | 16.54 | 31,890 | +0.09(+0.56%) |
Mar 02, 2021 | 16.67 | 16.68 | 16.40 | 16.45 | 21,277 | -0.10(-0.62%) |
Mar 01, 2021 | 16.38 | 16.63 | 16.32 | 16.55 | 38,124 | +0.49(+3.06%) |
Feb 26, 2021 | 15.75 | 16.45 | 15.75 | 16.06 | 38,307 | +0.29(+1.82%) |
Feb 25, 2021 | 16.08 | 16.23 | 15.70 | 15.77 | 21,406 | -0.14(-0.87%) |
Feb 24, 2021 | 15.85 | 16.15 | 15.52 | 15.91 | 36,520 | +0.03(+0.18%) |
Feb 23, 2021 | 15.75 | 16.05 | 15.39 | 15.88 | 25,822 | +0.07(+0.47%) |
Feb 22, 2021 | 15.82 | 15.89 | 15.63 | 15.81 | 25,044 | +0.06(+0.35%) |
Feb 19, 2021 | 15.11 | 15.89 | 15.11 | 15.75 | 44,349 | +0.68(+4.49%) |
Feb 18, 2021 | 15.37 | 15.72 | 15.06 | 15.08 | 21,086 | -0.40(-2.57%) |
Feb 17, 2021 | 16.00 | 16.00 | 15.35 | 15.48 | 18,179 | -0.20(-1.30%) |
Feb 16, 2021 | 16.18 | 16.18 | 15.40 | 15.68 | 27,823 | -0.26(-1.63%) |
Feb 12, 2021 | 16.50 | 16.63 | 15.74 | 15.94 | 17,588 | -0.56(-3.37%) |
Feb 11, 2021 | 16.62 | 16.69 | 16.26 | 16.50 | 35,387 | +0.03(+0.19%) |
Feb 10, 2021 | 16.59 | 16.66 | 16.38 | 16.46 | 67,705 | +0.05(+0.28%) |
Feb 09, 2021 | 16.33 | 16.47 | 16.15 | 16.42 | 48,759 | -0.02(-0.11%) |
Feb 08, 2021 | 15.72 | 16.48 | 15.55 | 16.44 | 53,538 | +0.88(+5.65%) |
Feb 05, 2021 | 15.42 | 15.71 | 15.37 | 15.56 | 20,422 | +0.29(+1.88%) |
Feb 04, 2021 | 15.28 | 15.33 | 15.18 | 15.27 | 24,816 | +0.06(+0.43%) |
Feb 03, 2021 | 15.34 | 15.50 | 15.09 | 15.21 | 23,437 | -0.16(-1.02%) |
Feb 02, 2021 | 15.04 | 15.51 | 14.92 | 15.36 | 36,841 | +0.41(+2.72%) |