Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 14.82 | 15.11 | 14.67 | 15.02 | 83,200 | +0.08(+0.54%) |
Apr 29, 2021 | 14.82 | 14.94 | 14.14 | 14.94 | 37,272 | +0.30(+2.05%) |
Apr 28, 2021 | 14.46 | 14.72 | 14.38 | 14.64 | 42,509 | +0.07(+0.48%) |
Apr 27, 2021 | 14.59 | 14.91 | 14.30 | 14.57 | 104,262 | +0.04(+0.28%) |
Apr 26, 2021 | 14.77 | 14.77 | 14.48 | 14.53 | 61,668 | -0.02(-0.14%) |
Apr 23, 2021 | 13.81 | 14.72 | 13.81 | 14.55 | 96,400 | +0.58(+4.15%) |
Apr 22, 2021 | 14.47 | 14.76 | 13.86 | 13.97 | 138,145 | -0.51(-3.52%) |
Apr 21, 2021 | 14.27 | 14.82 | 14.19 | 14.48 | 66,409 | +0.29(+2.04%) |
Apr 20, 2021 | 14.55 | 14.71 | 14.05 | 14.19 | 125,502 | -0.50(-3.40%) |
Apr 19, 2021 | 15.02 | 15.12 | 14.50 | 14.69 | 62,524 | -0.47(-3.10%) |
Apr 16, 2021 | 15.49 | 15.68 | 15.14 | 15.16 | 44,200 | -0.19(-1.24%) |
Apr 15, 2021 | 15.56 | 15.81 | 15.02 | 15.35 | 56,930 | -0.04(-0.26%) |
Apr 14, 2021 | 15.21 | 15.87 | 15.21 | 15.39 | 124,658 | +0.31(+2.06%) |
Apr 13, 2021 | 15.26 | 15.32 | 14.88 | 15.08 | 76,442 | -0.11(-0.72%) |
Apr 12, 2021 | 15.38 | 15.44 | 15.08 | 15.19 | 67,352 | -0.28(-1.81%) |
Apr 09, 2021 | 15.46 | 15.62 | 15.15 | 15.47 | 72,600 | -0.11(-0.71%) |
Apr 08, 2021 | 15.46 | 15.75 | 15.10 | 15.58 | 76,528 | +0.35(+2.30%) |
Apr 07, 2021 | 15.18 | 15.44 | 14.96 | 15.23 | 120,589 | +0.07(+0.46%) |
Apr 06, 2021 | 15.79 | 15.90 | 15.04 | 15.16 | 96,879 | -0.63(-3.99%) |
Apr 05, 2021 | 16.09 | 16.24 | 15.63 | 15.79 | 70,761 | -0.20(-1.25%) |
Apr 01, 2021 | 15.74 | 16.09 | 15.61 | 15.99 | 82,700 | +0.44(+2.83%) |
Mar 31, 2021 | 15.47 | 16.27 | 15.03 | 15.55 | 132,007 | +0.17(+1.11%) |
Mar 30, 2021 | 15.01 | 15.64 | 14.56 | 15.38 | 73,175 | +0.31(+2.06%) |
Mar 29, 2021 | 15.63 | 15.80 | 14.85 | 15.07 | 88,718 | -0.53(-3.40%) |
Mar 26, 2021 | 15.29 | 15.60 | 14.99 | 15.60 | 99,400 | +0.40(+2.63%) |
Mar 25, 2021 | 15.18 | 15.27 | 14.60 | 15.20 | 107,543 | -0.05(-0.33%) |
Mar 24, 2021 | 15.85 | 16.24 | 15.18 | 15.25 | 87,504 | -0.42(-2.68%) |
Mar 23, 2021 | 16.47 | 17.09 | 15.38 | 15.67 | 94,462 | -0.95(-5.72%) |
Mar 22, 2021 | 16.40 | 17.11 | 16.27 | 16.62 | 77,336 | +0.25(+1.53%) |
Mar 19, 2021 | 17.22 | 17.86 | 16.35 | 16.37 | 441,600 | -0.82(-4.77%) |
Mar 18, 2021 | 18.26 | 18.26 | 17.10 | 17.19 | 102,771 | -1.15(-6.27%) |
Mar 17, 2021 | 18.49 | 18.49 | 17.61 | 18.34 | 139,535 | -0.16(-0.86%) |
Mar 16, 2021 | 17.95 | 18.94 | 17.78 | 18.50 | 144,842 | +0.66(+3.70%) |
Mar 15, 2021 | 16.93 | 17.88 | 16.56 | 17.84 | 125,065 | +0.84(+4.94%) |
Mar 12, 2021 | 16.66 | 17.20 | 16.00 | 17.00 | 117,100 | +0.13(+0.77%) |
Mar 11, 2021 | 16.57 | 17.00 | 16.45 | 16.87 | 115,510 | +0.58(+3.56%) |
Mar 10, 2021 | 16.66 | 17.04 | 16.14 | 16.29 | 61,805 | -0.10(-0.61%) |
Mar 09, 2021 | 15.86 | 17.02 | 15.76 | 16.39 | 118,185 | +0.70(+4.46%) |
Mar 08, 2021 | 15.56 | 16.35 | 15.38 | 15.69 | 96,559 | +0.32(+2.08%) |
Mar 05, 2021 | 16.39 | 16.97 | 14.55 | 15.37 | 159,700 | -0.41(-2.60%) |
Mar 04, 2021 | 17.36 | 17.42 | 15.70 | 15.78 | 119,565 | -1.61(-9.26%) |
Mar 03, 2021 | 17.64 | 17.91 | 17.31 | 17.39 | 75,052 | -0.31(-1.75%) |
Mar 02, 2021 | 17.99 | 18.19 | 17.49 | 17.70 | 141,545 | -0.30(-1.67%) |
Mar 01, 2021 | 17.71 | 18.11 | 17.09 | 18.00 | 257,197 | +1.36(+8.17%) |
Feb 26, 2021 | 16.62 | 17.19 | 16.28 | 16.64 | 113,200 | +0.15(+0.91%) |
Feb 25, 2021 | 17.20 | 17.34 | 16.45 | 16.49 | 87,689 | -0.62(-3.62%) |
Feb 24, 2021 | 17.32 | 17.66 | 17.02 | 17.11 | 84,512 | +0.02(+0.12%) |
Feb 23, 2021 | 17.55 | 17.77 | 16.33 | 17.09 | 197,965 | -0.37(-2.12%) |
Feb 22, 2021 | 17.27 | 17.59 | 16.61 | 17.46 | 160,389 | -0.04(-0.23%) |
Feb 19, 2021 | 17.17 | 17.83 | 17.17 | 17.50 | 165,800 | +0.36(+2.10%) |
Feb 18, 2021 | 17.38 | 17.81 | 17.11 | 17.14 | 125,505 | -0.37(-2.11%) |
Feb 17, 2021 | 17.45 | 17.65 | 17.04 | 17.51 | 65,844 | +0.01(+0.06%) |
Feb 16, 2021 | 16.76 | 17.82 | 16.76 | 17.50 | 111,844 | +0.27(+1.57%) |
Feb 12, 2021 | 17.26 | 17.30 | 16.60 | 17.23 | 76,300 | -0.10(-0.58%) |
Feb 11, 2021 | 17.50 | 17.89 | 16.52 | 17.33 | 75,813 | -0.06(-0.35%) |
Feb 10, 2021 | 18.00 | 18.00 | 17.33 | 17.39 | 68,515 | -0.57(-3.17%) |
Feb 09, 2021 | 17.85 | 17.99 | 17.31 | 17.96 | 88,416 | +0.21(+1.18%) |
Feb 08, 2021 | 18.05 | 18.18 | 17.51 | 17.75 | 191,463 | -0.05(-0.28%) |
Feb 05, 2021 | 17.65 | 17.97 | 17.27 | 17.80 | 109,200 | +0.30(+1.71%) |
Feb 04, 2021 | 17.39 | 17.82 | 17.25 | 17.50 | 204,586 | +0.24(+1.39%) |
Feb 03, 2021 | 17.09 | 17.30 | 16.66 | 17.26 | 119,091 | +0.27(+1.59%) |
Feb 02, 2021 | 16.38 | 17.06 | 15.96 | 16.99 | 290,167 | +0.94(+5.86%) |