Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 16.44 | 16.55 | 16.36 | 16.47 | 297,371 | +0.02(+0.11%) |
Apr 29, 2021 | 16.39 | 16.51 | 16.33 | 16.45 | 169,822 | +0.13(+0.82%) |
Apr 28, 2021 | 16.35 | 16.58 | 16.32 | 16.32 | 424,707 | +0.13(+0.83%) |
Apr 27, 2021 | 16.31 | 16.31 | 16.10 | 16.18 | 181,838 | -0.09(-0.55%) |
Apr 26, 2021 | 16.35 | 16.48 | 16.22 | 16.27 | 246,543 | -0.05(-0.33%) |
Apr 23, 2021 | 16.23 | 16.37 | 16.12 | 16.33 | 371,321 | +0.11(+0.66%) |
Apr 22, 2021 | 16.35 | 16.42 | 16.22 | 16.22 | 286,778 | -0.09(-0.55%) |
Apr 21, 2021 | 16.22 | 16.37 | 16.18 | 16.31 | 323,932 | +0.06(+0.38%) |
Apr 20, 2021 | 16.09 | 16.30 | 16.06 | 16.25 | 256,736 | +0.05(+0.33%) |
Apr 19, 2021 | 16.30 | 16.31 | 16.04 | 16.19 | 504,124 | -0.14(-0.87%) |
Apr 16, 2021 | 16.54 | 16.54 | 16.25 | 16.33 | 211,638 | -0.09(-0.54%) |
Apr 15, 2021 | 16.18 | 16.42 | 16.07 | 16.42 | 252,291 | +0.35(+2.16%) |
Apr 14, 2021 | 16.20 | 16.34 | 16.07 | 16.08 | 159,287 | -0.13(-0.82%) |
Apr 13, 2021 | 16.03 | 16.25 | 16.02 | 16.21 | 319,077 | +0.14(+0.89%) |
Apr 12, 2021 | 16.00 | 16.12 | 15.87 | 16.07 | 345,276 | +0.07(+0.45%) |
Apr 09, 2021 | 16.00 | 16.04 | 15.91 | 16.00 | 185,828 | -0.03(-0.17%) |
Apr 08, 2021 | 16.02 | 16.12 | 15.85 | 16.02 | 317,641 | +0.05(+0.33%) |
Apr 07, 2021 | 16.03 | 16.10 | 15.91 | 15.97 | 235,611 | -0.05(-0.33%) |
Apr 06, 2021 | 15.94 | 16.07 | 15.92 | 16.02 | 321,643 | +0.03(+0.17%) |
Apr 05, 2021 | 16.22 | 16.26 | 15.83 | 16.00 | 309,943 | -0.09(-0.55%) |
Apr 01, 2021 | 15.87 | 16.09 | 15.81 | 16.09 | 332,158 | +0.32(+2.03%) |
Mar 31, 2021 | 16.07 | 16.07 | 15.76 | 15.76 | 509,394 | -0.21(-1.34%) |
Mar 30, 2021 | 15.91 | 16.09 | 15.87 | 15.98 | 202,656 | +0.06(+0.39%) |
Mar 29, 2021 | 16.08 | 16.19 | 15.84 | 15.92 | 204,063 | -0.22(-1.38%) |
Mar 26, 2021 | 15.96 | 16.14 | 15.91 | 16.14 | 237,223 | +0.27(+1.68%) |
Mar 25, 2021 | 15.64 | 15.94 | 15.47 | 15.87 | 283,275 | +0.17(+1.08%) |
Mar 24, 2021 | 15.87 | 16.22 | 15.68 | 15.70 | 324,265 | -0.07(-0.45%) |
Mar 23, 2021 | 15.71 | 16.01 | 15.67 | 15.77 | 579,345 | -0.02(-0.11%) |
Mar 22, 2021 | 15.93 | 15.99 | 15.55 | 15.79 | 573,789 | -0.09(-0.56%) |
Mar 19, 2021 | 16.30 | 16.53 | 15.86 | 15.88 | 1,235,156 | -0.41(-2.52%) |
Mar 18, 2021 | 16.49 | 16.64 | 16.21 | 16.29 | 358,554 | +0.01(+0.05%) |
Mar 17, 2021 | 16.31 | 16.33 | 16.01 | 16.28 | 275,011 | +0.00(+0.00%) |
Mar 16, 2021 | 16.58 | 16.64 | 16.19 | 16.28 | 433,290 | -0.35(-2.09%) |
Mar 15, 2021 | 16.53 | 16.81 | 16.33 | 16.63 | 358,241 | +0.15(+0.92%) |
Mar 12, 2021 | 16.15 | 16.48 | 16.06 | 16.48 | 350,224 | +0.33(+2.04%) |
Mar 11, 2021 | 16.13 | 16.29 | 16.10 | 16.15 | 408,521 | +0.01(+0.06%) |
Mar 10, 2021 | 15.98 | 16.30 | 15.90 | 16.14 | 265,497 | +0.12(+0.78%) |
Mar 09, 2021 | 16.17 | 16.29 | 16.01 | 16.01 | 278,139 | -0.10(-0.61%) |
Mar 08, 2021 | 15.84 | 16.25 | 15.79 | 16.11 | 366,103 | +0.25(+1.57%) |
Mar 05, 2021 | 15.77 | 15.86 | 15.56 | 15.86 | 391,407 | +0.26(+1.66%) |
Mar 04, 2021 | 15.76 | 15.85 | 15.50 | 15.60 | 343,100 | -0.16(-1.02%) |
Mar 03, 2021 | 15.68 | 15.98 | 15.61 | 15.76 | 444,172 | +0.13(+0.86%) |
Mar 02, 2021 | 15.60 | 15.78 | 15.45 | 15.63 | 404,980 | +0.04(+0.23%) |
Mar 01, 2021 | 15.61 | 15.83 | 15.58 | 15.60 | 328,064 | +0.16(+1.04%) |
Feb 26, 2021 | 15.60 | 15.78 | 15.43 | 15.43 | 493,523 | -0.20(-1.31%) |
Feb 25, 2021 | 15.84 | 15.99 | 15.60 | 15.64 | 392,707 | -0.28(-1.74%) |
Feb 24, 2021 | 15.76 | 16.00 | 15.75 | 15.92 | 247,007 | +0.20(+1.25%) |
Feb 23, 2021 | 16.09 | 16.23 | 15.66 | 15.72 | 672,503 | -0.30(-1.89%) |
Feb 22, 2021 | 15.91 | 16.15 | 15.82 | 16.02 | 288,606 | +0.08(+0.50%) |
Feb 19, 2021 | 15.77 | 15.96 | 15.63 | 15.94 | 404,649 | +0.19(+1.19%) |
Feb 18, 2021 | 15.84 | 15.98 | 15.73 | 15.76 | 519,556 | -0.07(-0.45%) |
Feb 17, 2021 | 15.76 | 15.93 | 15.68 | 15.83 | 335,102 | +0.02(+0.11%) |
Feb 16, 2021 | 16.01 | 16.04 | 15.78 | 15.81 | 429,504 | -0.23(-1.44%) |
Feb 12, 2021 | 15.91 | 16.10 | 15.88 | 16.04 | 525,280 | +0.04(+0.22%) |
Feb 11, 2021 | 15.98 | 16.10 | 15.85 | 16.00 | 469,538 | +0.06(+0.39%) |
Feb 10, 2021 | 16.06 | 16.22 | 15.93 | 15.94 | 439,687 | -0.04(-0.22%) |
Feb 09, 2021 | 16.32 | 16.39 | 15.91 | 15.98 | 496,266 | -0.38(-2.32%) |
Feb 08, 2021 | 16.24 | 16.38 | 16.14 | 16.36 | 577,867 | +0.17(+1.04%) |
Feb 05, 2021 | 15.84 | 16.46 | 15.72 | 16.19 | 854,358 | +0.49(+3.09%) |
Feb 04, 2021 | 15.75 | 15.98 | 15.68 | 15.70 | 696,703 | -0.09(-0.56%) |
Feb 03, 2021 | 15.62 | 15.84 | 15.56 | 15.79 | 549,311 | -0.01(-0.06%) |
Feb 02, 2021 | 15.62 | 16.06 | 15.38 | 15.80 | 915,764 | +0.22(+1.42%) |