Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 15.15 | 15.34 | 15.13 | 15.30 | 475,631 | +0.13(+0.87%) |
Apr 29, 2021 | 15.04 | 15.18 | 14.97 | 15.17 | 360,446 | +0.19(+1.25%) |
Apr 28, 2021 | 14.84 | 15.05 | 14.82 | 14.98 | 360,080 | +0.10(+0.70%) |
Apr 27, 2021 | 15.08 | 15.11 | 14.73 | 14.88 | 723,354 | -0.24(-1.56%) |
Apr 26, 2021 | 15.23 | 15.29 | 15.07 | 15.11 | 545,556 | -0.13(-0.86%) |
Apr 23, 2021 | 15.18 | 15.34 | 15.18 | 15.25 | 440,645 | +0.12(+0.78%) |
Apr 22, 2021 | 15.22 | 15.36 | 15.05 | 15.13 | 421,084 | -0.07(-0.46%) |
Apr 21, 2021 | 15.11 | 15.25 | 15.00 | 15.20 | 504,751 | +0.19(+1.24%) |
Apr 20, 2021 | 15.39 | 15.41 | 14.97 | 15.01 | 575,534 | -0.31(-2.03%) |
Apr 19, 2021 | 15.20 | 15.40 | 15.16 | 15.32 | 459,652 | +0.12(+0.77%) |
Apr 16, 2021 | 15.11 | 15.22 | 15.10 | 15.20 | 437,176 | +0.12(+0.78%) |
Apr 15, 2021 | 15.05 | 15.17 | 15.01 | 15.09 | 385,445 | +0.03(+0.23%) |
Apr 14, 2021 | 15.00 | 15.11 | 14.98 | 15.05 | 357,929 | +0.06(+0.37%) |
Apr 13, 2021 | 14.98 | 15.06 | 14.87 | 15.00 | 464,722 | +0.01(+0.04%) |
Apr 12, 2021 | 14.77 | 15.00 | 14.77 | 14.99 | 583,887 | +0.17(+1.16%) |
Apr 09, 2021 | 14.74 | 14.85 | 14.72 | 14.82 | 414,053 | +0.12(+0.79%) |
Apr 08, 2021 | 14.72 | 14.80 | 14.65 | 14.70 | 353,232 | -0.01(-0.09%) |
Apr 07, 2021 | 14.65 | 14.73 | 14.61 | 14.72 | 405,211 | +0.07(+0.47%) |
Apr 06, 2021 | 14.43 | 14.66 | 14.43 | 14.65 | 341,219 | +0.14(+0.94%) |
Apr 05, 2021 | 14.39 | 14.54 | 14.33 | 14.51 | 431,193 | +0.29(+2.07%) |
Apr 01, 2021 | 14.37 | 14.44 | 14.13 | 14.22 | 557,615 | +0.03(+0.19%) |
Mar 31, 2021 | 14.32 | 14.38 | 14.18 | 14.19 | 829,483 | -0.14(-1.00%) |
Mar 30, 2021 | 14.30 | 14.41 | 14.27 | 14.33 | 386,534 | +0.04(+0.29%) |
Mar 29, 2021 | 14.27 | 14.35 | 14.20 | 14.29 | 347,211 | +0.08(+0.58%) |
Mar 26, 2021 | 14.19 | 14.29 | 14.16 | 14.21 | 279,099 | +0.09(+0.63%) |
Mar 25, 2021 | 14.09 | 14.19 | 14.06 | 14.12 | 402,916 | +0.06(+0.44%) |
Mar 24, 2021 | 13.95 | 14.13 | 13.89 | 14.06 | 359,399 | +0.18(+1.28%) |
Mar 23, 2021 | 13.91 | 14.02 | 13.80 | 13.88 | 354,563 | +0.02(+0.15%) |
Mar 22, 2021 | 13.88 | 14.07 | 13.85 | 13.86 | 437,468 | -0.05(-0.34%) |
Mar 19, 2021 | 13.81 | 14.00 | 13.69 | 13.91 | 288,582 | +0.16(+1.15%) |
Mar 18, 2021 | 14.17 | 14.21 | 13.69 | 13.75 | 1,240,855 | -0.46(-3.23%) |
Mar 17, 2021 | 14.51 | 14.51 | 14.18 | 14.21 | 509,961 | -0.29(-1.99%) |
Mar 16, 2021 | 14.57 | 14.57 | 14.40 | 14.50 | 435,941 | -0.10(-0.66%) |
Mar 15, 2021 | 14.53 | 14.60 | 14.41 | 14.59 | 643,022 | +0.20(+1.37%) |
Mar 12, 2021 | 14.49 | 14.53 | 14.34 | 14.40 | 605,091 | -0.10(-0.70%) |
Mar 11, 2021 | 14.42 | 14.57 | 14.40 | 14.50 | 499,486 | +0.17(+1.19%) |
Mar 10, 2021 | 14.32 | 14.38 | 14.21 | 14.33 | 444,410 | +0.05(+0.38%) |
Mar 09, 2021 | 14.09 | 14.33 | 14.06 | 14.27 | 494,719 | +0.30(+2.14%) |
Mar 08, 2021 | 13.94 | 14.04 | 13.84 | 13.98 | 517,134 | +0.03(+0.24%) |
Mar 05, 2021 | 14.02 | 14.04 | 13.51 | 13.94 | 902,703 | +0.07(+0.54%) |
Mar 04, 2021 | 13.89 | 14.01 | 13.65 | 13.87 | 686,420 | -0.10(-0.73%) |
Mar 03, 2021 | 14.12 | 14.13 | 13.63 | 13.97 | 1,224,580 | -0.22(-1.58%) |
Mar 02, 2021 | 14.19 | 14.46 | 14.04 | 14.19 | 775,744 | +0.05(+0.38%) |
Mar 01, 2021 | 13.81 | 14.19 | 13.81 | 14.14 | 705,409 | +0.39(+2.87%) |
Feb 26, 2021 | 13.74 | 13.87 | 13.51 | 13.74 | 778,269 | +0.12(+0.90%) |
Feb 25, 2021 | 13.83 | 14.00 | 13.60 | 13.62 | 1,004,330 | -0.18(-1.33%) |
Feb 24, 2021 | 13.57 | 13.84 | 13.53 | 13.81 | 1,196,636 | +0.36(+2.68%) |
Feb 23, 2021 | 13.49 | 13.57 | 13.17 | 13.45 | 1,100,048 | -0.08(-0.60%) |
Feb 22, 2021 | 13.41 | 13.70 | 13.36 | 13.53 | 1,418,123 | +0.37(+2.79%) |
Feb 19, 2021 | 13.18 | 13.30 | 13.16 | 13.16 | 588,892 | +0.10(+0.73%) |
Feb 18, 2021 | 13.02 | 13.15 | 13.02 | 13.07 | 538,861 | +0.05(+0.42%) |
Feb 17, 2021 | 13.06 | 13.13 | 12.99 | 13.01 | 282,049 | -0.03(-0.21%) |
Feb 16, 2021 | 13.04 | 13.21 | 13.02 | 13.04 | 462,484 | +0.01(+0.10%) |
Feb 12, 2021 | 13.01 | 13.04 | 12.93 | 13.02 | 335,752 | +0.08(+0.63%) |
Feb 11, 2021 | 12.91 | 12.96 | 12.88 | 12.94 | 255,725 | +0.05(+0.42%) |
Feb 10, 2021 | 13.11 | 13.11 | 12.82 | 12.89 | 491,184 | -0.05(-0.37%) |
Feb 09, 2021 | 13.17 | 13.24 | 12.88 | 12.94 | 1,044,950 | -0.32(-2.41%) |
Feb 08, 2021 | 13.11 | 13.28 | 13.10 | 13.26 | 673,867 | +0.18(+1.39%) |
Feb 05, 2021 | 12.83 | 13.10 | 12.75 | 13.07 | 608,284 | +0.33(+2.58%) |
Feb 04, 2021 | 12.70 | 12.88 | 12.70 | 12.75 | 435,212 | +0.04(+0.32%) |
Feb 03, 2021 | 12.67 | 12.74 | 12.59 | 12.70 | 598,375 | +0.05(+0.37%) |
Feb 02, 2021 | 12.56 | 12.78 | 12.53 | 12.66 | 367,197 | +0.16(+1.29%) |