Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 16.09 | 16.09 | 15.85 | 15.85 | 39,400 | -0.31(-1.92%) |
Apr 29, 2021 | 15.79 | 16.30 | 15.79 | 16.16 | 54,765 | +0.42(+2.67%) |
Apr 28, 2021 | 15.30 | 16.34 | 15.23 | 15.74 | 123,806 | +0.48(+3.15%) |
Apr 27, 2021 | 15.40 | 15.50 | 14.83 | 15.26 | 86,126 | -0.17(-1.10%) |
Apr 26, 2021 | 15.46 | 15.89 | 15.30 | 15.43 | 39,959 | +0.07(+0.46%) |
Apr 23, 2021 | 15.62 | 15.62 | 15.03 | 15.36 | 65,700 | +0.11(+0.72%) |
Apr 22, 2021 | 15.57 | 15.73 | 15.21 | 15.25 | 45,368 | -0.27(-1.74%) |
Apr 21, 2021 | 15.11 | 15.60 | 15.11 | 15.52 | 28,700 | +0.41(+2.71%) |
Apr 20, 2021 | 15.42 | 15.46 | 14.85 | 15.11 | 34,136 | -0.36(-2.33%) |
Apr 19, 2021 | 15.81 | 15.81 | 15.22 | 15.47 | 24,400 | -0.28(-1.78%) |
Apr 16, 2021 | 15.89 | 15.89 | 15.34 | 15.75 | 30,000 | -0.04(-0.25%) |
Apr 15, 2021 | 15.42 | 15.84 | 15.16 | 15.79 | 41,032 | +0.57(+3.75%) |
Apr 14, 2021 | 15.05 | 15.48 | 15.02 | 15.22 | 58,386 | +0.28(+1.87%) |
Apr 13, 2021 | 14.96 | 15.19 | 14.71 | 14.94 | 30,098 | -0.14(-0.93%) |
Apr 12, 2021 | 14.96 | 15.20 | 14.56 | 15.08 | 54,882 | +0.20(+1.34%) |
Apr 09, 2021 | 15.20 | 15.20 | 14.77 | 14.88 | 17,500 | -0.47(-3.06%) |
Apr 08, 2021 | 15.29 | 15.36 | 14.95 | 15.35 | 36,978 | -0.06(-0.39%) |
Apr 07, 2021 | 15.68 | 15.68 | 14.98 | 15.41 | 45,404 | -0.12(-0.77%) |
Apr 06, 2021 | 15.27 | 15.64 | 15.20 | 15.53 | 127,711 | +0.27(+1.77%) |
Apr 05, 2021 | 15.13 | 15.43 | 14.82 | 15.26 | 66,850 | +0.03(+0.20%) |
Apr 01, 2021 | 15.07 | 15.64 | 15.00 | 15.23 | 92,500 | +0.33(+2.21%) |
Mar 31, 2021 | 14.97 | 15.49 | 14.39 | 14.90 | 55,712 | -0.07(-0.47%) |
Mar 30, 2021 | 14.31 | 15.40 | 14.00 | 14.97 | 81,960 | +0.45(+3.10%) |
Mar 29, 2021 | 14.51 | 14.88 | 14.28 | 14.52 | 34,746 | -0.33(-2.22%) |
Mar 26, 2021 | 14.67 | 15.09 | 14.45 | 14.85 | 44,700 | +0.22(+1.50%) |
Mar 25, 2021 | 13.73 | 14.86 | 13.46 | 14.63 | 74,286 | +0.73(+5.25%) |
Mar 24, 2021 | 13.78 | 14.86 | 13.78 | 13.90 | 60,988 | +0.08(+0.58%) |
Mar 23, 2021 | 14.35 | 14.87 | 13.78 | 13.82 | 92,843 | -0.90(-6.11%) |
Mar 22, 2021 | 14.99 | 15.17 | 14.30 | 14.72 | 74,881 | -0.27(-1.80%) |
Mar 19, 2021 | 14.85 | 15.34 | 14.39 | 14.99 | 108,400 | -0.07(-0.46%) |
Mar 18, 2021 | 15.44 | 15.58 | 14.89 | 15.06 | 44,633 | -0.51(-3.28%) |
Mar 17, 2021 | 15.54 | 15.81 | 15.16 | 15.57 | 34,166 | -0.03(-0.19%) |
Mar 16, 2021 | 16.20 | 16.24 | 15.30 | 15.60 | 78,306 | -0.94(-5.68%) |
Mar 15, 2021 | 16.87 | 16.93 | 16.39 | 16.54 | 44,744 | -0.31(-1.84%) |
Mar 12, 2021 | 16.46 | 16.93 | 16.25 | 16.85 | 42,400 | +0.43(+2.62%) |
Mar 11, 2021 | 16.43 | 16.78 | 16.11 | 16.42 | 59,211 | +0.18(+1.11%) |
Mar 10, 2021 | 16.06 | 16.50 | 15.85 | 16.24 | 47,849 | +0.42(+2.65%) |
Mar 09, 2021 | 15.96 | 16.09 | 15.48 | 15.82 | 37,640 | -0.03(-0.19%) |
Mar 08, 2021 | 15.61 | 15.85 | 15.13 | 15.85 | 64,294 | +0.61(+4.00%) |
Mar 05, 2021 | 15.41 | 15.88 | 14.35 | 15.24 | 62,700 | -0.05(-0.33%) |
Mar 04, 2021 | 16.02 | 16.65 | 14.57 | 15.29 | 153,526 | -0.34(-2.18%) |
Mar 03, 2021 | 15.20 | 15.81 | 14.65 | 15.63 | 171,558 | +0.39(+2.56%) |
Mar 02, 2021 | 14.60 | 16.25 | 14.60 | 15.24 | 317,055 | +0.79(+5.47%) |
Mar 01, 2021 | 14.06 | 14.74 | 14.06 | 14.45 | 91,065 | +0.67(+4.86%) |
Feb 26, 2021 | 13.68 | 14.14 | 13.47 | 13.78 | 56,700 | -0.03(-0.22%) |
Feb 25, 2021 | 14.10 | 14.23 | 13.68 | 13.81 | 83,498 | -0.32(-2.26%) |
Feb 24, 2021 | 13.42 | 14.13 | 13.42 | 14.13 | 113,092 | +0.63(+4.67%) |
Feb 23, 2021 | 14.03 | 14.14 | 13.30 | 13.50 | 60,212 | -0.47(-3.36%) |
Feb 22, 2021 | 13.28 | 14.00 | 13.25 | 13.97 | 68,961 | +0.51(+3.79%) |
Feb 19, 2021 | 12.57 | 13.59 | 12.55 | 13.46 | 96,400 | +0.88(+7.00%) |
Feb 18, 2021 | 12.76 | 13.16 | 12.31 | 12.58 | 59,928 | -0.31(-2.40%) |
Feb 17, 2021 | 12.89 | 13.03 | 12.59 | 12.89 | 16,842 | -0.11(-0.85%) |
Feb 16, 2021 | 12.76 | 13.00 | 12.45 | 13.00 | 52,230 | +0.39(+3.09%) |
Feb 12, 2021 | 11.99 | 12.75 | 11.99 | 12.61 | 64,500 | +0.59(+4.91%) |
Feb 11, 2021 | 12.23 | 12.67 | 11.71 | 12.02 | 99,802 | -0.09(-0.74%) |
Feb 10, 2021 | 12.18 | 12.78 | 11.88 | 12.11 | 94,848 | -0.02(-0.16%) |
Feb 09, 2021 | 12.14 | 12.44 | 11.80 | 12.13 | 138,889 | -0.04(-0.33%) |
Feb 08, 2021 | 12.06 | 12.54 | 11.93 | 12.17 | 276,924 | +0.32(+2.70%) |
Feb 05, 2021 | 12.14 | 12.29 | 11.76 | 11.85 | 87,800 | -0.19(-1.58%) |
Feb 04, 2021 | 11.78 | 12.24 | 11.65 | 12.04 | 230,048 | +0.29(+2.47%) |
Feb 03, 2021 | 11.08 | 11.75 | 11.08 | 11.75 | 133,476 | +0.64(+5.76%) |
Feb 02, 2021 | 10.64 | 11.26 | 10.64 | 11.11 | 40,567 | +0.55(+5.21%) |