Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 15.21 | 15.32 | 14.93 | 15.00 | 44,701 | -0.31(-2.03%) |
Apr 29, 2021 | 15.82 | 15.82 | 15.25 | 15.31 | 30,828 | -0.27(-1.70%) |
Apr 28, 2021 | 15.46 | 15.75 | 15.41 | 15.57 | 48,146 | +0.24(+1.55%) |
Apr 27, 2021 | 15.12 | 15.44 | 15.12 | 15.33 | 55,684 | +0.29(+1.95%) |
Apr 26, 2021 | 14.79 | 15.16 | 14.79 | 15.04 | 86,161 | +0.24(+1.61%) |
Apr 23, 2021 | 14.72 | 14.91 | 14.64 | 14.80 | 77,161 | +0.05(+0.31%) |
Apr 22, 2021 | 14.90 | 14.98 | 14.66 | 14.76 | 61,091 | -0.01(-0.06%) |
Apr 21, 2021 | 14.54 | 14.80 | 14.54 | 14.77 | 71,264 | +0.27(+1.89%) |
Apr 20, 2021 | 14.90 | 14.90 | 14.37 | 14.49 | 82,907 | -0.11(-0.75%) |
Apr 19, 2021 | 14.85 | 14.96 | 14.55 | 14.60 | 46,844 | -0.05(-0.31%) |
Apr 16, 2021 | 14.59 | 14.76 | 14.57 | 14.65 | 26,886 | +0.05(+0.38%) |
Apr 15, 2021 | 14.59 | 14.78 | 14.56 | 14.59 | 36,366 | +0.13(+0.89%) |
Apr 14, 2021 | 14.62 | 14.76 | 14.44 | 14.47 | 28,184 | -0.16(-1.13%) |
Apr 13, 2021 | 14.62 | 14.69 | 14.55 | 14.63 | 77,958 | +0.01(+0.06%) |
Apr 12, 2021 | 14.69 | 14.75 | 14.58 | 14.62 | 54,808 | -0.06(-0.44%) |
Apr 09, 2021 | 14.70 | 14.71 | 14.52 | 14.69 | 32,679 | -0.02(-0.12%) |
Apr 08, 2021 | 14.75 | 14.82 | 14.56 | 14.70 | 50,986 | +0.20(+1.39%) |
Apr 07, 2021 | 14.62 | 14.65 | 14.36 | 14.50 | 30,344 | -0.17(-1.18%) |
Apr 06, 2021 | 14.28 | 14.73 | 14.26 | 14.68 | 46,798 | +0.41(+2.89%) |
Apr 05, 2021 | 14.36 | 14.47 | 13.90 | 14.26 | 135,025 | -0.11(-0.76%) |
Apr 01, 2021 | 14.25 | 14.54 | 14.21 | 14.37 | 61,860 | +0.46(+3.29%) |
Mar 31, 2021 | 14.28 | 14.44 | 13.88 | 13.92 | 91,990 | -0.27(-1.87%) |
Mar 30, 2021 | 14.28 | 14.35 | 14.03 | 14.18 | 20,212 | -0.18(-1.27%) |
Mar 29, 2021 | 14.42 | 14.57 | 14.32 | 14.36 | 22,040 | -0.16(-1.07%) |
Mar 26, 2021 | 14.55 | 14.81 | 14.37 | 14.52 | 12,568 | +0.04(+0.25%) |
Mar 25, 2021 | 14.64 | 14.78 | 14.25 | 14.48 | 31,960 | -0.33(-2.22%) |
Mar 24, 2021 | 15.19 | 15.33 | 14.73 | 14.81 | 31,659 | -0.25(-1.64%) |
Mar 23, 2021 | 15.20 | 15.24 | 15.00 | 15.06 | 28,774 | -0.02(-0.12%) |
Mar 22, 2021 | 15.21 | 15.39 | 15.08 | 15.08 | 43,132 | +0.10(+0.66%) |
Mar 19, 2021 | 15.13 | 15.36 | 14.92 | 14.98 | 30,218 | -0.14(-0.96%) |
Mar 18, 2021 | 15.36 | 15.36 | 14.95 | 15.12 | 28,583 | -0.30(-1.93%) |
Mar 17, 2021 | 15.30 | 15.58 | 15.11 | 15.42 | 28,387 | +0.14(+0.89%) |
Mar 16, 2021 | 15.61 | 15.79 | 15.28 | 15.29 | 37,210 | -0.13(-0.82%) |
Mar 15, 2021 | 15.40 | 15.48 | 15.22 | 15.41 | 34,135 | +0.01(+0.06%) |
Mar 12, 2021 | 15.23 | 15.49 | 15.01 | 15.40 | 53,019 | +0.12(+0.77%) |
Mar 11, 2021 | 15.09 | 15.31 | 15.07 | 15.29 | 49,035 | +0.39(+2.61%) |
Mar 10, 2021 | 15.22 | 15.30 | 14.69 | 14.90 | 46,748 | -0.26(-1.73%) |
Mar 09, 2021 | 14.87 | 15.36 | 14.83 | 15.16 | 77,499 | +0.63(+4.35%) |
Mar 08, 2021 | 15.06 | 15.15 | 14.41 | 14.53 | 76,991 | +0.47(+3.34%) |
Mar 05, 2021 | 14.02 | 14.15 | 13.47 | 14.06 | 59,993 | +0.05(+0.39%) |
Mar 04, 2021 | 14.58 | 14.58 | 14.00 | 14.00 | 60,485 | -0.26(-1.84%) |
Mar 03, 2021 | 14.45 | 14.64 | 14.18 | 14.27 | 41,984 | -0.06(-0.44%) |
Mar 02, 2021 | 14.61 | 14.77 | 14.33 | 14.33 | 26,090 | -0.27(-1.86%) |
Mar 01, 2021 | 14.55 | 14.69 | 14.37 | 14.60 | 28,687 | +0.50(+3.52%) |
Feb 26, 2021 | 14.11 | 14.45 | 14.00 | 14.10 | 55,787 | -0.05(-0.32%) |
Feb 25, 2021 | 14.64 | 14.77 | 14.08 | 14.15 | 49,446 | -0.71(-4.80%) |
Feb 24, 2021 | 14.39 | 14.87 | 14.39 | 14.86 | 47,058 | +0.09(+0.61%) |
Feb 23, 2021 | 14.87 | 14.92 | 14.18 | 14.77 | 78,502 | -0.29(-1.92%) |
Feb 22, 2021 | 15.47 | 15.60 | 15.03 | 15.06 | 93,942 | -0.82(-5.18%) |
Feb 19, 2021 | 16.58 | 16.58 | 15.85 | 15.88 | 30,660 | -0.07(-0.45%) |
Feb 18, 2021 | 16.17 | 16.17 | 15.81 | 15.95 | 46,380 | -0.23(-1.45%) |
Feb 17, 2021 | 16.09 | 16.32 | 15.95 | 16.19 | 76,319 | +0.17(+1.07%) |
Feb 16, 2021 | 16.08 | 16.34 | 15.81 | 16.02 | 81,278 | +0.44(+2.84%) |
Feb 12, 2021 | 15.69 | 15.69 | 15.44 | 15.58 | 19,923 | -0.13(-0.81%) |
Feb 11, 2021 | 15.79 | 15.83 | 15.41 | 15.70 | 41,138 | -0.09(-0.57%) |
Feb 10, 2021 | 16.08 | 16.23 | 15.56 | 15.79 | 79,255 | -0.02(-0.11%) |
Feb 09, 2021 | 15.74 | 16.36 | 15.73 | 15.81 | 112,582 | +0.45(+2.94%) |
Feb 08, 2021 | 14.99 | 15.58 | 14.99 | 15.36 | 66,514 | +0.60(+4.04%) |
Feb 05, 2021 | 14.79 | 15.05 | 14.75 | 14.76 | 53,130 | +0.05(+0.37%) |
Feb 04, 2021 | 14.65 | 14.76 | 14.36 | 14.71 | 65,352 | +0.05(+0.37%) |
Feb 03, 2021 | 14.79 | 15.02 | 14.65 | 14.65 | 71,931 | -0.11(-0.73%) |
Feb 02, 2021 | 14.58 | 14.98 | 14.56 | 14.76 | 88,762 | +0.40(+2.77%) |