Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 14.87 | 15.25 | 14.87 | 15.15 | 49,833 | +0.20(+1.34%) |
Apr 29, 2021 | 15.49 | 15.49 | 14.75 | 14.95 | 23,837 | -0.24(-1.55%) |
Apr 28, 2021 | 15.84 | 15.84 | 14.80 | 15.19 | 25,887 | -0.47(-3.01%) |
Apr 27, 2021 | 15.02 | 15.71 | 15.02 | 15.66 | 25,478 | +0.52(+3.40%) |
Apr 26, 2021 | 15.30 | 15.32 | 14.94 | 15.15 | 23,458 | -0.09(-0.57%) |
Apr 23, 2021 | 14.59 | 15.24 | 14.59 | 15.23 | 21,422 | +0.65(+4.43%) |
Apr 22, 2021 | 14.29 | 14.70 | 14.25 | 14.59 | 32,572 | +0.43(+3.02%) |
Apr 21, 2021 | 13.88 | 14.21 | 13.88 | 14.16 | 13,288 | +0.27(+1.95%) |
Apr 20, 2021 | 14.27 | 14.27 | 13.88 | 13.89 | 15,496 | -0.48(-3.34%) |
Apr 19, 2021 | 14.37 | 14.43 | 13.98 | 14.37 | 16,777 | -0.16(-1.08%) |
Apr 16, 2021 | 14.51 | 14.57 | 14.15 | 14.53 | 18,329 | +0.27(+1.90%) |
Apr 15, 2021 | 14.21 | 14.25 | 13.88 | 14.25 | 31,146 | +0.13(+0.93%) |
Apr 14, 2021 | 14.66 | 14.66 | 13.97 | 14.12 | 47,864 | -0.21(-1.46%) |
Apr 13, 2021 | 14.61 | 14.64 | 14.25 | 14.33 | 11,068 | -0.30(-2.03%) |
Apr 12, 2021 | 14.49 | 14.77 | 14.46 | 14.63 | 21,911 | +0.27(+1.88%) |
Apr 09, 2021 | 14.10 | 14.40 | 14.05 | 14.36 | 10,883 | +0.27(+1.92%) |
Apr 08, 2021 | 14.03 | 14.14 | 13.71 | 14.09 | 19,578 | +0.00(+0.00%) |
Apr 07, 2021 | 14.05 | 14.33 | 13.91 | 14.09 | 17,919 | -0.05(-0.37%) |
Apr 06, 2021 | 14.33 | 14.33 | 14.05 | 14.14 | 11,973 | -0.19(-1.34%) |
Apr 05, 2021 | 14.21 | 14.49 | 14.07 | 14.33 | 26,151 | +0.16(+1.11%) |
Apr 01, 2021 | 14.26 | 14.40 | 13.99 | 14.18 | 20,391 | -0.03(-0.18%) |
Mar 31, 2021 | 14.49 | 14.66 | 14.16 | 14.20 | 29,357 | -0.25(-1.75%) |
Mar 30, 2021 | 14.42 | 14.56 | 14.32 | 14.46 | 12,806 | +0.25(+1.78%) |
Mar 29, 2021 | 14.30 | 14.93 | 14.12 | 14.20 | 16,249 | -0.26(-1.81%) |
Mar 26, 2021 | 14.16 | 14.59 | 14.08 | 14.46 | 36,544 | +0.42(+2.98%) |
Mar 25, 2021 | 13.61 | 14.12 | 13.26 | 14.05 | 36,658 | +0.33(+2.42%) |
Mar 24, 2021 | 14.10 | 14.26 | 13.67 | 13.71 | 118,323 | -0.31(-2.18%) |
Mar 23, 2021 | 14.69 | 14.77 | 13.89 | 14.02 | 47,742 | -0.75(-5.08%) |
Mar 22, 2021 | 15.45 | 15.45 | 14.76 | 14.77 | 32,259 | -0.49(-3.20%) |
Mar 19, 2021 | 14.45 | 15.38 | 14.45 | 15.26 | 177,336 | +0.65(+4.48%) |
Mar 18, 2021 | 15.19 | 15.21 | 14.45 | 14.60 | 30,836 | -0.58(-3.85%) |
Mar 17, 2021 | 15.60 | 15.70 | 14.95 | 15.19 | 160,930 | -0.41(-2.63%) |
Mar 16, 2021 | 15.97 | 15.97 | 15.55 | 15.60 | 48,438 | -0.58(-3.61%) |
Mar 15, 2021 | 15.68 | 16.18 | 15.55 | 16.18 | 38,369 | +0.47(+3.00%) |
Mar 12, 2021 | 16.01 | 16.41 | 15.71 | 15.71 | 43,188 | -0.32(-2.01%) |
Mar 11, 2021 | 16.35 | 16.47 | 15.87 | 16.04 | 55,621 | -0.25(-1.55%) |
Mar 10, 2021 | 15.86 | 16.38 | 15.76 | 16.29 | 37,751 | +0.79(+5.07%) |
Mar 09, 2021 | 15.71 | 15.80 | 15.42 | 15.50 | 24,619 | +0.03(+0.23%) |
Mar 08, 2021 | 15.70 | 16.04 | 15.42 | 15.47 | 39,262 | +0.06(+0.40%) |
Mar 05, 2021 | 15.26 | 15.49 | 14.77 | 15.41 | 20,735 | +0.34(+2.26%) |
Mar 04, 2021 | 15.08 | 15.12 | 14.39 | 15.07 | 27,735 | -0.01(-0.06%) |
Mar 03, 2021 | 15.24 | 15.68 | 14.94 | 15.08 | 25,681 | -0.14(-0.92%) |
Mar 02, 2021 | 15.60 | 15.64 | 15.15 | 15.21 | 29,794 | -0.27(-1.75%) |
Mar 01, 2021 | 15.27 | 15.77 | 15.08 | 15.49 | 30,300 | +0.81(+5.53%) |
Feb 26, 2021 | 15.08 | 15.28 | 14.67 | 14.67 | 24,400 | -0.20(-1.35%) |
Feb 25, 2021 | 15.56 | 15.61 | 14.80 | 14.87 | 19,295 | -0.61(-3.95%) |
Feb 24, 2021 | 15.44 | 15.88 | 15.39 | 15.49 | 25,373 | +0.03(+0.23%) |
Feb 23, 2021 | 14.86 | 15.56 | 14.75 | 15.45 | 25,270 | +0.34(+2.25%) |
Feb 22, 2021 | 15.37 | 15.71 | 15.11 | 15.11 | 15,920 | -0.34(-2.20%) |
Feb 19, 2021 | 15.34 | 15.76 | 15.34 | 15.45 | 28,754 | +0.19(+1.26%) |
Feb 18, 2021 | 15.02 | 15.45 | 14.99 | 15.26 | 18,909 | +0.10(+0.69%) |
Feb 17, 2021 | 15.10 | 15.56 | 14.88 | 15.15 | 29,714 | -0.14(-0.91%) |
Feb 16, 2021 | 15.94 | 15.94 | 15.29 | 15.29 | 31,127 | -0.50(-3.15%) |
Feb 12, 2021 | 15.40 | 15.83 | 15.28 | 15.79 | 25,661 | +0.36(+2.32%) |
Feb 11, 2021 | 15.70 | 15.85 | 15.24 | 15.43 | 24,154 | -0.32(-2.05%) |
Feb 10, 2021 | 16.00 | 16.18 | 15.44 | 15.76 | 49,806 | -0.24(-1.53%) |
Feb 09, 2021 | 16.50 | 16.59 | 15.87 | 16.00 | 30,972 | -0.58(-3.48%) |
Feb 08, 2021 | 16.40 | 16.74 | 16.34 | 16.58 | 48,108 | +0.30(+1.81%) |
Feb 05, 2021 | 15.91 | 16.34 | 15.37 | 16.28 | 32,705 | +0.63(+3.99%) |
Feb 04, 2021 | 15.56 | 16.07 | 15.48 | 15.66 | 54,838 | +0.19(+1.24%) |
Feb 03, 2021 | 15.42 | 15.72 | 14.76 | 15.47 | 34,578 | +0.03(+0.17%) |
Feb 02, 2021 | 14.89 | 15.55 | 14.81 | 15.44 | 39,855 | +0.76(+5.14%) |