Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 16.97 | 16.97 | 16.11 | 16.30 | 17,604 | +0.03(+0.17%) |
Apr 29, 2021 | 16.27 | 16.40 | 16.15 | 16.27 | 11,088 | +0.06(+0.40%) |
Apr 28, 2021 | 16.13 | 16.21 | 16.11 | 16.21 | 3,928 | +0.20(+1.26%) |
Apr 27, 2021 | 16.10 | 16.38 | 15.87 | 16.00 | 18,186 | +0.12(+0.75%) |
Apr 26, 2021 | 16.10 | 16.24 | 15.88 | 15.88 | 13,319 | +0.02(+0.12%) |
Apr 23, 2021 | 15.76 | 15.91 | 15.75 | 15.86 | 7,172 | +0.16(+1.00%) |
Apr 22, 2021 | 16.19 | 16.19 | 15.69 | 15.71 | 6,750 | -0.36(-2.23%) |
Apr 21, 2021 | 16.07 | 16.10 | 16.07 | 16.07 | 16,469 | -0.01(-0.06%) |
Apr 20, 2021 | 15.76 | 16.16 | 15.64 | 16.08 | 14,368 | +0.10(+0.63%) |
Apr 19, 2021 | 15.90 | 15.98 | 15.90 | 15.98 | 6,691 | -0.04(-0.23%) |
Apr 16, 2021 | 16.12 | 16.12 | 15.65 | 16.01 | 12,062 | +0.01(+0.06%) |
Apr 15, 2021 | 15.92 | 16.01 | 15.78 | 16.00 | 6,567 | +0.36(+2.29%) |
Apr 14, 2021 | 16.01 | 16.10 | 15.64 | 15.64 | 15,327 | -0.37(-2.30%) |
Apr 13, 2021 | 16.09 | 16.09 | 16.01 | 16.01 | 8,155 | -0.03(-0.17%) |
Apr 12, 2021 | 16.01 | 16.05 | 15.98 | 16.04 | 11,413 | +0.28(+1.75%) |
Apr 09, 2021 | 15.64 | 15.83 | 15.64 | 15.76 | 3,042 | +0.08(+0.53%) |
Apr 08, 2021 | 15.69 | 15.74 | 15.64 | 15.68 | 6,765 | +0.04(+0.24%) |
Apr 07, 2021 | 15.78 | 15.78 | 15.64 | 15.64 | 13,480 | -0.36(-2.24%) |
Apr 06, 2021 | 15.95 | 16.01 | 15.78 | 16.00 | 4,248 | +0.13(+0.81%) |
Apr 05, 2021 | 16.09 | 16.09 | 15.78 | 15.87 | 5,631 | -0.25(-1.54%) |
Apr 01, 2021 | 15.79 | 16.15 | 15.79 | 16.12 | 2,608 | -0.08(-0.51%) |
Mar 31, 2021 | 16.21 | 16.47 | 15.95 | 16.21 | 6,146 | +0.29(+1.85%) |
Mar 30, 2021 | 15.99 | 16.67 | 15.90 | 15.91 | 4,361 | +0.12(+0.76%) |
Mar 29, 2021 | 16.41 | 16.45 | 15.78 | 15.79 | 16,613 | -0.72(-4.35%) |
Mar 26, 2021 | 16.28 | 16.63 | 16.28 | 16.51 | 6,085 | +0.17(+1.01%) |
Mar 25, 2021 | 16.41 | 16.41 | 15.67 | 16.34 | 5,038 | +0.33(+2.07%) |
Mar 24, 2021 | 16.03 | 16.33 | 16.01 | 16.01 | 4,279 | -0.06(-0.40%) |
Mar 23, 2021 | 16.30 | 16.76 | 15.93 | 16.08 | 12,842 | -0.30(-1.85%) |
Mar 22, 2021 | 16.86 | 16.86 | 16.22 | 16.38 | 13,308 | -0.54(-3.21%) |
Mar 19, 2021 | 17.15 | 17.15 | 16.70 | 16.92 | 25,033 | -0.20(-1.18%) |
Mar 18, 2021 | 17.07 | 17.22 | 16.78 | 17.12 | 15,019 | +0.18(+1.08%) |
Mar 17, 2021 | 17.06 | 17.11 | 16.65 | 16.94 | 5,177 | -0.12(-0.70%) |
Mar 16, 2021 | 16.94 | 17.06 | 16.70 | 17.06 | 12,804 | +0.01(+0.05%) |
Mar 15, 2021 | 17.18 | 17.26 | 16.88 | 17.05 | 11,027 | -0.12(-0.69%) |
Mar 12, 2021 | 17.33 | 17.33 | 17.17 | 17.17 | 3,388 | -0.03(-0.16%) |
Mar 11, 2021 | 17.37 | 17.37 | 17.17 | 17.20 | 7,506 | +0.06(+0.37%) |
Mar 10, 2021 | 17.24 | 17.24 | 16.92 | 17.13 | 19,331 | -0.10(-0.58%) |
Mar 09, 2021 | 17.07 | 17.32 | 16.91 | 17.23 | 14,717 | +0.16(+0.96%) |
Mar 08, 2021 | 17.06 | 17.32 | 15.44 | 17.07 | 13,124 | +0.05(+0.27%) |
Mar 05, 2021 | 16.30 | 17.38 | 16.30 | 17.02 | 23,503 | +1.03(+6.46%) |
Mar 04, 2021 | 15.44 | 17.12 | 15.44 | 15.99 | 38,901 | +0.48(+3.07%) |
Mar 03, 2021 | 14.92 | 15.67 | 14.92 | 15.51 | 24,227 | +0.49(+3.29%) |
Mar 02, 2021 | 15.17 | 15.28 | 14.96 | 15.02 | 10,278 | -0.26(-1.68%) |
Mar 01, 2021 | 15.24 | 15.37 | 15.10 | 15.28 | 8,694 | +0.34(+2.27%) |
Feb 26, 2021 | 14.70 | 15.49 | 14.69 | 14.94 | 3,935 | +0.24(+1.62%) |
Feb 25, 2021 | 15.39 | 15.45 | 14.70 | 14.70 | 8,447 | -0.71(-4.63%) |
Feb 24, 2021 | 15.22 | 15.44 | 15.16 | 15.41 | 9,375 | +0.25(+1.63%) |
Feb 23, 2021 | 15.22 | 15.23 | 14.97 | 15.17 | 6,890 | +0.03(+0.18%) |
Feb 22, 2021 | 14.95 | 15.32 | 14.82 | 15.14 | 16,338 | +0.28(+1.91%) |
Feb 19, 2021 | 14.22 | 14.86 | 14.22 | 14.86 | 21,972 | +0.63(+4.44%) |
Feb 18, 2021 | 14.47 | 14.64 | 14.18 | 14.22 | 17,502 | -0.35(-2.39%) |
Feb 17, 2021 | 14.95 | 15.23 | 14.41 | 14.57 | 9,417 | -0.65(-4.27%) |
Feb 16, 2021 | 15.37 | 15.70 | 15.09 | 15.22 | 3,622 | -0.19(-1.25%) |
Feb 12, 2021 | 15.40 | 15.56 | 14.76 | 15.41 | 14,429 | -0.08(-0.53%) |
Feb 11, 2021 | 15.38 | 15.55 | 15.23 | 15.50 | 11,434 | +0.31(+2.05%) |
Feb 10, 2021 | 15.36 | 15.52 | 15.19 | 15.19 | 4,985 | -0.23(-1.48%) |
Feb 09, 2021 | 15.27 | 15.51 | 15.11 | 15.41 | 7,102 | -0.08(-0.53%) |
Feb 08, 2021 | 15.36 | 15.52 | 15.29 | 15.50 | 6,773 | +0.23(+1.50%) |
Feb 05, 2021 | 15.28 | 15.40 | 14.96 | 15.27 | 7,324 | +0.18(+1.21%) |
Feb 04, 2021 | 15.08 | 15.44 | 14.90 | 15.08 | 29,919 | +0.25(+1.66%) |
Feb 03, 2021 | 14.18 | 14.86 | 14.18 | 14.84 | 17,248 | +0.57(+3.97%) |
Feb 02, 2021 | 14.26 | 14.27 | 13.98 | 14.27 | 4,526 | +0.20(+1.40%) |