Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 16.00 | 16.18 | 15.97 | 16.06 | 271,630 | +0.06(+0.41%) |
Apr 29, 2021 | 15.96 | 16.11 | 15.94 | 16.00 | 192,881 | +0.13(+0.84%) |
Apr 28, 2021 | 15.86 | 15.98 | 15.84 | 15.87 | 133,466 | +0.03(+0.19%) |
Apr 27, 2021 | 15.95 | 15.95 | 15.81 | 15.84 | 134,572 | -0.08(-0.48%) |
Apr 26, 2021 | 15.90 | 16.00 | 15.87 | 15.91 | 218,048 | +0.08(+0.53%) |
Apr 23, 2021 | 15.77 | 15.94 | 15.71 | 15.83 | 198,025 | +0.08(+0.48%) |
Apr 22, 2021 | 15.95 | 15.95 | 15.73 | 15.75 | 215,730 | -0.12(-0.75%) |
Apr 21, 2021 | 15.82 | 15.90 | 15.75 | 15.87 | 264,665 | +0.07(+0.43%) |
Apr 20, 2021 | 15.67 | 15.89 | 15.67 | 15.80 | 216,136 | +0.16(+1.02%) |
Apr 19, 2021 | 15.82 | 15.82 | 15.59 | 15.64 | 186,071 | -0.11(-0.67%) |
Apr 16, 2021 | 15.73 | 15.79 | 15.63 | 15.75 | 203,564 | +0.08(+0.48%) |
Apr 15, 2021 | 15.33 | 15.69 | 15.26 | 15.67 | 177,065 | +0.29(+1.87%) |
Apr 14, 2021 | 15.48 | 15.59 | 15.36 | 15.38 | 182,338 | -0.08(-0.54%) |
Apr 13, 2021 | 15.41 | 15.54 | 15.29 | 15.47 | 166,704 | +0.02(+0.15%) |
Apr 12, 2021 | 15.42 | 15.47 | 15.25 | 15.45 | 197,318 | +0.06(+0.39%) |
Apr 09, 2021 | 15.58 | 15.58 | 15.38 | 15.38 | 161,138 | -0.16(-1.03%) |
Apr 08, 2021 | 15.55 | 15.57 | 15.40 | 15.54 | 157,115 | +0.04(+0.25%) |
Apr 07, 2021 | 15.45 | 15.56 | 15.41 | 15.51 | 190,374 | +0.07(+0.44%) |
Apr 06, 2021 | 15.38 | 15.50 | 15.32 | 15.44 | 224,167 | +0.08(+0.54%) |
Apr 05, 2021 | 15.32 | 15.44 | 15.23 | 15.35 | 235,605 | +0.14(+0.90%) |
Apr 01, 2021 | 14.88 | 15.22 | 14.82 | 15.22 | 271,419 | +0.37(+2.51%) |
Mar 31, 2021 | 15.09 | 15.10 | 14.84 | 14.85 | 299,319 | -0.19(-1.24%) |
Mar 30, 2021 | 14.80 | 15.13 | 14.77 | 15.03 | 257,979 | +0.20(+1.36%) |
Mar 29, 2021 | 14.98 | 15.08 | 14.74 | 14.83 | 207,133 | -0.14(-0.96%) |
Mar 26, 2021 | 14.90 | 14.99 | 14.80 | 14.97 | 244,277 | +0.24(+1.65%) |
Mar 25, 2021 | 14.60 | 14.79 | 14.37 | 14.73 | 272,083 | +0.11(+0.73%) |
Mar 24, 2021 | 14.72 | 15.03 | 14.61 | 14.63 | 256,662 | -0.03(-0.21%) |
Mar 23, 2021 | 14.74 | 14.87 | 14.60 | 14.66 | 189,150 | -0.08(-0.57%) |
Mar 22, 2021 | 14.92 | 14.99 | 14.55 | 14.74 | 272,287 | -0.14(-0.97%) |
Mar 19, 2021 | 15.13 | 15.18 | 14.84 | 14.88 | 495,670 | -0.22(-1.46%) |
Mar 18, 2021 | 15.36 | 15.45 | 15.05 | 15.10 | 220,973 | -0.25(-1.63%) |
Mar 17, 2021 | 15.48 | 15.48 | 15.19 | 15.35 | 220,330 | -0.13(-0.86%) |
Mar 16, 2021 | 15.78 | 15.78 | 15.37 | 15.49 | 305,105 | -0.17(-1.06%) |
Mar 15, 2021 | 15.44 | 15.80 | 15.37 | 15.65 | 338,887 | +0.22(+1.42%) |
Mar 12, 2021 | 15.15 | 15.43 | 15.09 | 15.43 | 359,779 | +0.38(+2.56%) |
Mar 11, 2021 | 14.89 | 15.28 | 14.79 | 15.05 | 354,951 | +0.18(+1.22%) |
Mar 10, 2021 | 14.72 | 14.92 | 14.68 | 14.87 | 286,565 | +0.09(+0.61%) |
Mar 09, 2021 | 14.84 | 14.93 | 14.57 | 14.78 | 397,098 | -0.05(-0.36%) |
Mar 08, 2021 | 14.74 | 15.00 | 14.67 | 14.83 | 307,857 | +0.10(+0.67%) |
Mar 05, 2021 | 14.88 | 14.94 | 14.41 | 14.73 | 398,885 | -0.06(-0.41%) |
Mar 04, 2021 | 14.86 | 15.03 | 14.63 | 14.79 | 395,701 | -0.07(-0.46%) |
Mar 03, 2021 | 14.33 | 15.07 | 14.33 | 14.86 | 581,852 | +0.52(+3.63%) |
Mar 02, 2021 | 14.40 | 14.49 | 14.21 | 14.34 | 279,548 | -0.03(-0.21%) |
Mar 01, 2021 | 14.33 | 14.51 | 14.29 | 14.37 | 411,365 | +0.28(+1.98%) |
Feb 26, 2021 | 14.19 | 14.54 | 14.08 | 14.09 | 883,010 | +0.03(+0.21%) |
Feb 25, 2021 | 14.33 | 14.47 | 14.06 | 14.06 | 643,990 | -0.21(-1.45%) |
Feb 24, 2021 | 14.33 | 14.71 | 14.15 | 14.27 | 583,031 | -0.02(-0.13%) |
Feb 23, 2021 | 14.34 | 14.56 | 14.26 | 14.29 | 301,537 | +0.06(+0.42%) |
Feb 22, 2021 | 14.14 | 14.28 | 14.01 | 14.23 | 284,188 | +0.17(+1.23%) |
Feb 19, 2021 | 14.08 | 14.64 | 13.99 | 14.05 | 265,526 | -0.02(-0.16%) |
Feb 18, 2021 | 14.45 | 14.67 | 14.06 | 14.08 | 322,564 | -0.41(-2.81%) |
Feb 17, 2021 | 14.50 | 14.90 | 14.36 | 14.48 | 361,910 | +0.02(+0.16%) |
Feb 16, 2021 | 14.56 | 14.56 | 14.30 | 14.46 | 272,631 | -0.00(-0.03%) |
Feb 12, 2021 | 14.47 | 14.48 | 14.31 | 14.46 | 195,872 | -0.04(-0.26%) |
Feb 11, 2021 | 14.26 | 14.56 | 14.26 | 14.50 | 295,583 | +0.24(+1.68%) |
Feb 10, 2021 | 14.15 | 14.40 | 14.02 | 14.26 | 274,516 | +0.26(+1.87%) |
Feb 09, 2021 | 14.04 | 14.14 | 13.91 | 14.00 | 258,606 | +0.04(+0.32%) |
Feb 08, 2021 | 13.83 | 13.98 | 13.70 | 13.96 | 313,795 | +0.16(+1.14%) |
Feb 05, 2021 | 13.93 | 13.93 | 13.69 | 13.80 | 226,828 | +0.02(+0.11%) |
Feb 04, 2021 | 13.59 | 13.94 | 13.59 | 13.78 | 373,044 | +0.21(+1.55%) |
Feb 03, 2021 | 13.45 | 13.63 | 13.30 | 13.57 | 342,575 | +0.13(+1.00%) |
Feb 02, 2021 | 13.42 | 13.48 | 13.35 | 13.44 | 284,345 | +0.07(+0.50%) |