Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 15.89 | 15.97 | 15.79 | 15.93 | 57,200 | +0.14(+0.89%) |
Apr 29, 2021 | 15.81 | 15.82 | 15.70 | 15.79 | 67,842 | +0.09(+0.57%) |
Apr 28, 2021 | 15.74 | 15.80 | 15.70 | 15.70 | 175,294 | +0.01(+0.06%) |
Apr 27, 2021 | 15.73 | 15.80 | 15.69 | 15.69 | 184,728 | -0.02(-0.13%) |
Apr 26, 2021 | 15.66 | 15.77 | 15.66 | 15.71 | 64,184 | +0.07(+0.45%) |
Apr 23, 2021 | 15.69 | 15.74 | 15.64 | 15.64 | 43,300 | +0.03(+0.19%) |
Apr 22, 2021 | 15.68 | 15.80 | 15.56 | 15.61 | 146,855 | -0.01(-0.06%) |
Apr 21, 2021 | 15.60 | 15.66 | 15.57 | 15.62 | 138,490 | +0.04(+0.26%) |
Apr 20, 2021 | 15.70 | 15.77 | 15.52 | 15.58 | 123,898 | -0.16(-1.02%) |
Apr 19, 2021 | 15.92 | 15.92 | 15.57 | 15.74 | 148,249 | -0.19(-1.19%) |
Apr 16, 2021 | 15.98 | 16.00 | 15.91 | 15.93 | 107,300 | +0.00(+0.00%) |
Apr 15, 2021 | 15.88 | 16.01 | 15.88 | 15.93 | 69,835 | +0.06(+0.38%) |
Apr 14, 2021 | 15.88 | 15.95 | 15.87 | 15.87 | 86,764 | -0.01(-0.04%) |
Apr 13, 2021 | 15.88 | 15.88 | 15.79 | 15.88 | 80,587 | +0.02(+0.10%) |
Apr 12, 2021 | 15.96 | 16.01 | 15.72 | 15.86 | 136,365 | -0.05(-0.31%) |
Apr 09, 2021 | 15.96 | 16.02 | 15.84 | 15.91 | 119,200 | +0.03(+0.19%) |
Apr 08, 2021 | 15.77 | 15.91 | 15.77 | 15.88 | 126,354 | +0.27(+1.73%) |
Apr 07, 2021 | 15.55 | 15.75 | 15.51 | 15.61 | 115,287 | +0.12(+0.77%) |
Apr 06, 2021 | 15.36 | 15.64 | 15.36 | 15.49 | 62,032 | +0.04(+0.26%) |
Apr 05, 2021 | 15.37 | 15.55 | 15.36 | 15.45 | 91,665 | +0.09(+0.59%) |
Apr 01, 2021 | 15.20 | 15.38 | 15.20 | 15.36 | 95,900 | +0.17(+1.12%) |
Mar 31, 2021 | 15.17 | 15.29 | 15.12 | 15.19 | 76,504 | -0.01(-0.07%) |
Mar 30, 2021 | 14.89 | 15.29 | 14.88 | 15.20 | 64,053 | +0.15(+1.00%) |
Mar 29, 2021 | 14.97 | 15.11 | 14.87 | 15.05 | 91,267 | +0.04(+0.27%) |
Mar 26, 2021 | 15.09 | 15.09 | 14.87 | 15.01 | 83,000 | +0.03(+0.20%) |
Mar 25, 2021 | 14.94 | 15.00 | 14.64 | 14.98 | 73,970 | -0.02(-0.13%) |
Mar 24, 2021 | 15.17 | 15.29 | 14.98 | 15.00 | 71,040 | -0.14(-0.92%) |
Mar 23, 2021 | 15.27 | 15.43 | 15.05 | 15.14 | 70,184 | -0.27(-1.75%) |
Mar 22, 2021 | 15.54 | 15.61 | 15.24 | 15.41 | 60,030 | -0.18(-1.15%) |
Mar 19, 2021 | 15.49 | 15.59 | 15.40 | 15.59 | 47,600 | +0.10(+0.65%) |
Mar 18, 2021 | 15.64 | 15.71 | 15.30 | 15.49 | 65,848 | -0.23(-1.46%) |
Mar 17, 2021 | 15.62 | 15.85 | 15.62 | 15.72 | 51,830 | -0.06(-0.38%) |
Mar 16, 2021 | 15.83 | 15.89 | 15.69 | 15.78 | 74,257 | +0.08(+0.51%) |
Mar 15, 2021 | 15.46 | 15.74 | 15.46 | 15.70 | 88,466 | +0.32(+2.08%) |
Mar 12, 2021 | 15.36 | 15.39 | 15.23 | 15.38 | 45,900 | -0.02(-0.12%) |
Mar 11, 2021 | 15.59 | 15.61 | 15.23 | 15.40 | 45,617 | +0.09(+0.57%) |
Mar 10, 2021 | 15.26 | 15.46 | 15.20 | 15.31 | 85,199 | +0.06(+0.39%) |
Mar 09, 2021 | 15.10 | 15.28 | 15.00 | 15.25 | 86,066 | +0.30(+2.01%) |
Mar 08, 2021 | 15.14 | 15.29 | 14.92 | 14.95 | 76,428 | -0.35(-2.28%) |
Mar 05, 2021 | 15.37 | 15.45 | 14.80 | 15.30 | 81,600 | -0.11(-0.72%) |
Mar 04, 2021 | 15.47 | 15.54 | 15.04 | 15.41 | 76,096 | -0.14(-0.90%) |
Mar 03, 2021 | 15.80 | 15.80 | 15.25 | 15.55 | 81,781 | -0.13(-0.83%) |
Mar 02, 2021 | 15.49 | 15.88 | 15.47 | 15.68 | 64,218 | +0.09(+0.58%) |
Mar 01, 2021 | 15.39 | 15.82 | 15.39 | 15.59 | 97,525 | +0.40(+2.63%) |
Feb 26, 2021 | 15.20 | 15.59 | 15.03 | 15.19 | 73,600 | -0.03(-0.20%) |
Feb 25, 2021 | 15.89 | 16.00 | 14.99 | 15.22 | 176,467 | -0.76(-4.76%) |
Feb 24, 2021 | 15.79 | 16.00 | 15.77 | 15.98 | 92,194 | +0.18(+1.14%) |
Feb 23, 2021 | 15.76 | 15.82 | 15.00 | 15.80 | 107,145 | -0.17(-1.06%) |
Feb 22, 2021 | 15.84 | 15.97 | 15.78 | 15.97 | 76,484 | +0.00(+0.00%) |
Feb 19, 2021 | 16.11 | 16.11 | 15.87 | 15.97 | 47,300 | -0.07(-0.44%) |
Feb 18, 2021 | 16.18 | 16.18 | 15.88 | 16.04 | 79,752 | -0.11(-0.68%) |
Feb 17, 2021 | 16.13 | 16.19 | 16.00 | 16.15 | 67,067 | -0.09(-0.55%) |
Feb 16, 2021 | 16.28 | 16.31 | 16.11 | 16.24 | 141,579 | +0.15(+0.93%) |
Feb 12, 2021 | 15.87 | 16.17 | 15.87 | 16.09 | 109,400 | +0.13(+0.81%) |
Feb 11, 2021 | 16.12 | 16.23 | 15.90 | 15.96 | 98,001 | -0.01(-0.06%) |
Feb 10, 2021 | 16.03 | 16.20 | 15.78 | 15.97 | 145,126 | +0.12(+0.76%) |
Feb 09, 2021 | 15.63 | 15.98 | 15.61 | 15.85 | 120,865 | +0.26(+1.67%) |
Feb 08, 2021 | 15.41 | 15.76 | 15.35 | 15.59 | 125,911 | +0.31(+2.03%) |
Feb 05, 2021 | 15.29 | 15.50 | 15.26 | 15.28 | 103,100 | +0.07(+0.46%) |
Feb 04, 2021 | 15.18 | 15.37 | 15.12 | 15.21 | 95,435 | +0.14(+0.93%) |
Feb 03, 2021 | 15.02 | 15.12 | 14.98 | 15.07 | 75,973 | +0.12(+0.80%) |
Feb 02, 2021 | 14.95 | 15.15 | 14.85 | 14.95 | 100,566 | +0.10(+0.71%) |