Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 16.11 | 16.11 | 15.24 | 15.61 | 25,200 | -0.69(-4.23%) |
Apr 29, 2021 | 16.40 | 16.40 | 15.67 | 16.30 | 22,441 | -0.30(-1.81%) |
Apr 28, 2021 | 16.56 | 17.00 | 16.31 | 16.60 | 58,233 | -0.09(-0.54%) |
Apr 27, 2021 | 16.68 | 16.80 | 16.38 | 16.69 | 12,859 | +0.04(+0.24%) |
Apr 26, 2021 | 16.38 | 16.78 | 16.38 | 16.65 | 15,664 | +0.09(+0.54%) |
Apr 23, 2021 | 16.45 | 16.70 | 16.14 | 16.56 | 16,800 | +0.20(+1.22%) |
Apr 22, 2021 | 16.51 | 16.69 | 15.99 | 16.36 | 9,837 | +0.04(+0.25%) |
Apr 21, 2021 | 15.98 | 16.66 | 15.37 | 16.32 | 54,779 | +0.15(+0.93%) |
Apr 20, 2021 | 15.75 | 16.38 | 15.22 | 16.17 | 19,785 | +0.13(+0.81%) |
Apr 19, 2021 | 16.10 | 16.20 | 15.38 | 16.04 | 27,546 | -0.01(-0.06%) |
Apr 16, 2021 | 15.62 | 16.50 | 15.05 | 16.05 | 58,700 | +0.22(+1.39%) |
Apr 15, 2021 | 15.00 | 15.97 | 14.98 | 15.83 | 23,231 | +0.81(+5.39%) |
Apr 14, 2021 | 14.97 | 15.02 | 14.56 | 15.02 | 98,753 | +0.35(+2.39%) |
Apr 13, 2021 | 14.84 | 14.98 | 14.18 | 14.67 | 33,405 | -0.14(-0.95%) |
Apr 12, 2021 | 15.01 | 15.05 | 14.40 | 14.81 | 21,221 | -0.19(-1.27%) |
Apr 09, 2021 | 14.73 | 15.17 | 14.73 | 15.00 | 29,000 | +0.04(+0.27%) |
Apr 08, 2021 | 14.89 | 14.96 | 14.15 | 14.96 | 49,887 | -0.01(-0.07%) |
Apr 07, 2021 | 14.35 | 15.09 | 13.92 | 14.97 | 53,606 | +0.87(+6.17%) |
Apr 06, 2021 | 14.44 | 14.69 | 13.75 | 14.10 | 21,240 | -0.32(-2.22%) |
Apr 05, 2021 | 15.25 | 15.28 | 14.28 | 14.42 | 53,719 | -0.85(-5.57%) |
Apr 01, 2021 | 15.16 | 15.27 | 14.32 | 15.27 | 9,000 | +0.89(+6.19%) |
Mar 31, 2021 | 14.43 | 14.82 | 14.02 | 14.38 | 11,684 | +0.18(+1.27%) |
Mar 30, 2021 | 14.49 | 15.03 | 14.20 | 14.20 | 33,054 | -0.24(-1.66%) |
Mar 29, 2021 | 14.91 | 15.24 | 14.30 | 14.44 | 38,653 | -0.26(-1.77%) |
Mar 26, 2021 | 14.50 | 14.94 | 14.31 | 14.70 | 17,900 | +0.32(+2.23%) |
Mar 25, 2021 | 15.10 | 15.11 | 13.75 | 14.38 | 45,221 | -0.96(-6.26%) |
Mar 24, 2021 | 15.74 | 16.56 | 15.34 | 15.34 | 13,469 | -0.61(-3.82%) |
Mar 23, 2021 | 15.83 | 16.13 | 15.44 | 15.95 | 24,944 | -0.18(-1.12%) |
Mar 22, 2021 | 16.29 | 17.25 | 16.00 | 16.13 | 15,111 | -0.27(-1.65%) |
Mar 19, 2021 | 16.02 | 16.65 | 15.51 | 16.40 | 158,900 | +0.15(+0.92%) |
Mar 18, 2021 | 16.57 | 17.03 | 15.88 | 16.25 | 19,452 | -0.50(-2.99%) |
Mar 17, 2021 | 16.97 | 17.32 | 15.89 | 16.75 | 32,343 | -0.38(-2.22%) |
Mar 16, 2021 | 17.58 | 17.74 | 16.43 | 17.13 | 71,314 | -0.61(-3.44%) |
Mar 15, 2021 | 17.73 | 17.74 | 17.24 | 17.74 | 46,983 | +0.30(+1.72%) |
Mar 12, 2021 | 16.04 | 17.45 | 16.04 | 17.44 | 56,400 | +1.41(+8.80%) |
Mar 11, 2021 | 16.48 | 16.48 | 15.62 | 16.03 | 36,791 | -0.23(-1.41%) |
Mar 10, 2021 | 15.90 | 16.59 | 15.82 | 16.26 | 58,010 | -0.01(-0.06%) |
Mar 09, 2021 | 16.02 | 16.55 | 15.80 | 16.27 | 143,499 | +0.37(+2.33%) |
Mar 08, 2021 | 15.85 | 16.04 | 15.65 | 15.90 | 59,041 | +0.18(+1.15%) |
Mar 05, 2021 | 15.30 | 15.85 | 14.76 | 15.72 | 20,700 | +0.43(+2.81%) |
Mar 04, 2021 | 15.04 | 15.30 | 14.85 | 15.29 | 66,905 | +0.30(+2.00%) |
Mar 03, 2021 | 16.25 | 16.25 | 14.20 | 14.99 | 31,212 | -0.38(-2.47%) |
Mar 02, 2021 | 14.88 | 15.37 | 14.47 | 15.37 | 37,373 | +0.58(+3.92%) |
Mar 01, 2021 | 14.25 | 15.00 | 14.25 | 14.79 | 24,581 | +0.78(+5.57%) |
Feb 26, 2021 | 14.25 | 14.95 | 14.01 | 14.01 | 22,400 | -0.22(-1.55%) |
Feb 25, 2021 | 14.60 | 14.77 | 14.23 | 14.23 | 37,411 | -0.61(-4.11%) |
Feb 24, 2021 | 14.59 | 15.02 | 14.26 | 14.84 | 32,472 | +0.11(+0.75%) |
Feb 23, 2021 | 15.11 | 15.15 | 14.26 | 14.73 | 42,048 | -0.28(-1.87%) |
Feb 22, 2021 | 14.70 | 15.80 | 14.70 | 15.01 | 48,721 | +0.24(+1.62%) |
Feb 19, 2021 | 14.25 | 14.78 | 14.25 | 14.77 | 24,200 | +0.59(+4.16%) |
Feb 18, 2021 | 14.50 | 14.78 | 14.18 | 14.18 | 33,852 | -0.32(-2.21%) |
Feb 17, 2021 | 14.81 | 14.97 | 14.50 | 14.50 | 17,830 | -0.42(-2.82%) |
Feb 16, 2021 | 14.88 | 15.05 | 14.52 | 14.92 | 22,824 | -0.12(-0.80%) |
Feb 12, 2021 | 15.01 | 15.13 | 14.52 | 15.04 | 9,900 | -0.08(-0.53%) |
Feb 11, 2021 | 15.33 | 15.50 | 14.73 | 15.12 | 18,753 | -0.02(-0.13%) |
Feb 10, 2021 | 15.26 | 15.57 | 15.11 | 15.14 | 14,913 | +0.01(+0.07%) |
Feb 09, 2021 | 15.37 | 15.50 | 15.00 | 15.13 | 31,212 | -0.37(-2.39%) |
Feb 08, 2021 | 15.67 | 15.80 | 15.38 | 15.50 | 40,553 | +0.16(+1.04%) |
Feb 05, 2021 | 15.66 | 15.90 | 14.75 | 15.34 | 47,900 | +0.20(+1.32%) |
Feb 04, 2021 | 15.06 | 15.21 | 14.56 | 15.14 | 25,117 | -0.01(-0.07%) |
Feb 03, 2021 | 15.40 | 15.40 | 14.80 | 15.15 | 25,923 | -0.25(-1.62%) |
Feb 02, 2021 | 14.33 | 15.76 | 13.50 | 15.40 | 157,571 | +1.30(+9.22%) |