Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 15.95 | 16.18 | 15.71 | 15.71 | 49,794 | -0.34(-2.13%) |
Apr 29, 2021 | 16.10 | 16.30 | 15.88 | 16.05 | 85,064 | +0.13(+0.80%) |
Apr 28, 2021 | 15.67 | 15.98 | 15.63 | 15.92 | 93,254 | +0.33(+2.14%) |
Apr 27, 2021 | 15.45 | 15.63 | 15.44 | 15.59 | 82,046 | +0.19(+1.24%) |
Apr 26, 2021 | 15.27 | 15.55 | 15.27 | 15.40 | 41,764 | +0.09(+0.57%) |
Apr 23, 2021 | 15.10 | 15.32 | 15.10 | 15.31 | 37,062 | +0.19(+1.26%) |
Apr 22, 2021 | 15.32 | 15.37 | 15.11 | 15.12 | 16,221 | -0.10(-0.63%) |
Apr 21, 2021 | 14.84 | 15.25 | 14.84 | 15.21 | 34,292 | +0.27(+1.80%) |
Apr 20, 2021 | 15.08 | 15.09 | 14.83 | 14.95 | 63,714 | -0.19(-1.26%) |
Apr 19, 2021 | 15.09 | 15.30 | 15.09 | 15.14 | 69,807 | -0.03(-0.21%) |
Apr 16, 2021 | 15.47 | 15.47 | 15.17 | 15.17 | 51,181 | -0.21(-1.34%) |
Apr 15, 2021 | 15.21 | 15.43 | 15.11 | 15.37 | 86,105 | +0.26(+1.73%) |
Apr 14, 2021 | 15.01 | 15.27 | 14.94 | 15.11 | 57,396 | +0.24(+1.60%) |
Apr 13, 2021 | 14.87 | 14.98 | 14.86 | 14.87 | 91,550 | -0.06(-0.37%) |
Apr 12, 2021 | 15.10 | 15.28 | 14.91 | 14.93 | 55,952 | -0.20(-1.31%) |
Apr 09, 2021 | 15.31 | 15.35 | 15.09 | 15.13 | 91,521 | -0.11(-0.75%) |
Apr 08, 2021 | 15.24 | 15.27 | 14.96 | 15.24 | 78,119 | +0.03(+0.23%) |
Apr 07, 2021 | 15.06 | 15.22 | 15.06 | 15.21 | 55,564 | +0.17(+1.11%) |
Apr 06, 2021 | 14.97 | 15.19 | 14.96 | 15.04 | 59,504 | +0.11(+0.74%) |
Apr 05, 2021 | 15.13 | 15.14 | 14.81 | 14.93 | 127,533 | -0.15(-1.00%) |
Apr 01, 2021 | 14.90 | 15.10 | 14.78 | 15.08 | 82,823 | +0.26(+1.77%) |
Mar 31, 2021 | 14.59 | 14.91 | 13.97 | 14.82 | 119,267 | +0.21(+1.47%) |
Mar 30, 2021 | 14.65 | 14.75 | 14.58 | 14.60 | 53,321 | -0.21(-1.39%) |
Mar 29, 2021 | 14.80 | 14.87 | 14.62 | 14.81 | 100,391 | -0.01(-0.05%) |
Mar 26, 2021 | 14.64 | 14.82 | 14.57 | 14.82 | 68,199 | +0.46(+3.20%) |
Mar 25, 2021 | 14.11 | 14.42 | 13.74 | 14.36 | 137,162 | +0.15(+1.06%) |
Mar 24, 2021 | 14.15 | 14.55 | 14.15 | 14.21 | 111,793 | +0.13(+0.90%) |
Mar 23, 2021 | 14.64 | 14.75 | 14.08 | 14.08 | 81,694 | -0.75(-5.08%) |
Mar 22, 2021 | 14.81 | 14.94 | 14.68 | 14.83 | 86,535 | +0.06(+0.38%) |
Mar 19, 2021 | 14.48 | 14.93 | 14.48 | 14.78 | 57,988 | +0.28(+1.92%) |
Mar 18, 2021 | 15.31 | 15.31 | 14.48 | 14.50 | 64,170 | -0.88(-5.73%) |
Mar 17, 2021 | 15.07 | 15.38 | 14.98 | 15.38 | 101,750 | +0.25(+1.68%) |
Mar 16, 2021 | 15.18 | 15.18 | 14.98 | 15.13 | 103,395 | -0.18(-1.19%) |
Mar 15, 2021 | 15.32 | 15.47 | 15.25 | 15.31 | 44,084 | -0.03(-0.21%) |
Mar 12, 2021 | 15.26 | 15.38 | 15.10 | 15.34 | 61,266 | +0.10(+0.62%) |
Mar 11, 2021 | 15.31 | 15.32 | 15.15 | 15.25 | 43,535 | +0.08(+0.52%) |
Mar 10, 2021 | 14.56 | 15.19 | 14.56 | 15.17 | 85,517 | +0.72(+5.00%) |
Mar 09, 2021 | 14.77 | 14.91 | 14.37 | 14.45 | 79,126 | -0.28(-1.89%) |
Mar 08, 2021 | 14.91 | 14.99 | 14.56 | 14.72 | 44,608 | +0.01(+0.05%) |
Mar 05, 2021 | 15.02 | 15.10 | 14.14 | 14.71 | 70,216 | +0.06(+0.43%) |
Mar 04, 2021 | 14.60 | 15.02 | 14.43 | 14.65 | 129,902 | +0.19(+1.32%) |
Mar 03, 2021 | 14.29 | 14.67 | 14.29 | 14.46 | 72,013 | +0.19(+1.33%) |
Mar 02, 2021 | 14.22 | 14.32 | 14.08 | 14.27 | 47,712 | +0.14(+1.01%) |
Mar 01, 2021 | 13.66 | 14.22 | 13.66 | 14.13 | 64,670 | +0.70(+5.20%) |
Feb 26, 2021 | 13.79 | 13.90 | 13.10 | 13.43 | 117,112 | -0.38(-2.76%) |
Feb 25, 2021 | 14.20 | 14.31 | 13.70 | 13.81 | 88,116 | -0.30(-2.14%) |
Feb 24, 2021 | 13.71 | 14.25 | 13.60 | 14.11 | 65,062 | +0.50(+3.67%) |
Feb 23, 2021 | 13.41 | 13.65 | 12.88 | 13.61 | 93,859 | +0.21(+1.54%) |
Feb 22, 2021 | 13.01 | 13.53 | 13.01 | 13.41 | 122,821 | +0.39(+2.99%) |
Feb 19, 2021 | 12.92 | 13.17 | 12.92 | 13.02 | 48,281 | +0.15(+1.17%) |
Feb 18, 2021 | 13.35 | 13.35 | 12.83 | 12.87 | 76,006 | -0.48(-3.60%) |
Feb 17, 2021 | 13.36 | 13.36 | 12.97 | 13.35 | 71,800 | +0.02(+0.12%) |
Feb 16, 2021 | 13.13 | 13.39 | 13.13 | 13.33 | 86,801 | +0.40(+3.13%) |
Feb 12, 2021 | 12.63 | 12.97 | 12.63 | 12.93 | 72,344 | +0.18(+1.40%) |
Feb 11, 2021 | 12.76 | 12.91 | 12.54 | 12.75 | 74,457 | -0.05(-0.43%) |
Feb 10, 2021 | 12.69 | 12.81 | 12.56 | 12.80 | 62,584 | +0.14(+1.11%) |
Feb 09, 2021 | 12.69 | 12.73 | 12.53 | 12.66 | 55,174 | -0.11(-0.85%) |
Feb 08, 2021 | 12.49 | 12.82 | 12.49 | 12.77 | 95,424 | +0.36(+2.88%) |
Feb 05, 2021 | 12.39 | 12.46 | 12.26 | 12.41 | 67,332 | +0.21(+1.72%) |
Feb 04, 2021 | 12.23 | 12.26 | 12.05 | 12.20 | 53,417 | +0.11(+0.90%) |
Feb 03, 2021 | 11.87 | 12.13 | 11.87 | 12.09 | 36,357 | +0.33(+2.78%) |
Feb 02, 2021 | 11.73 | 11.99 | 11.73 | 11.77 | 43,024 | +0.29(+2.51%) |