Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 16.55 | 16.60 | 16.55 | 16.60 | 3,100 | +0.10(+0.61%) |
Apr 29, 2021 | 16.40 | 16.50 | 16.20 | 16.50 | 5,740 | +0.11(+0.67%) |
Apr 28, 2021 | 16.26 | 16.43 | 16.26 | 16.39 | 2,875 | +0.02(+0.12%) |
Apr 27, 2021 | 16.36 | 16.42 | 16.31 | 16.37 | 4,927 | +0.03(+0.19%) |
Apr 26, 2021 | 15.69 | 16.48 | 15.66 | 16.34 | 16,769 | +0.55(+3.46%) |
Apr 23, 2021 | 15.53 | 15.88 | 15.53 | 15.79 | 2,500 | -0.03(-0.22%) |
Apr 22, 2021 | 15.80 | 15.85 | 15.60 | 15.83 | 1,295 | -0.03(-0.19%) |
Apr 21, 2021 | 15.77 | 15.86 | 15.69 | 15.86 | 3,970 | +0.06(+0.36%) |
Apr 20, 2021 | 16.12 | 16.12 | 15.80 | 15.80 | 1,726 | -0.39(-2.44%) |
Apr 19, 2021 | 16.25 | 16.36 | 16.00 | 16.19 | 3,985 | -0.16(-0.97%) |
Apr 16, 2021 | 15.99 | 16.35 | 15.99 | 16.35 | 6,400 | +0.52(+3.31%) |
Apr 15, 2021 | 15.83 | 15.83 | 15.83 | 15.83 | 458 | -0.05(-0.31%) |
Apr 14, 2021 | 15.78 | 15.89 | 15.57 | 15.88 | 5,117 | -0.09(-0.59%) |
Apr 13, 2021 | 15.65 | 15.97 | 15.35 | 15.97 | 5,690 | +0.16(+1.04%) |
Apr 12, 2021 | 15.86 | 15.86 | 15.69 | 15.81 | 11,994 | -0.11(-0.69%) |
Apr 09, 2021 | 15.92 | 15.92 | 15.92 | 98 | +0.00(+0.00%) | |
Apr 08, 2021 | 15.82 | 15.95 | 15.82 | 15.92 | 696 | +0.13(+0.82%) |
Apr 07, 2021 | 15.84 | 15.84 | 15.60 | 15.79 | 2,242 | +0.04(+0.26%) |
Apr 06, 2021 | 15.90 | 15.90 | 15.75 | 15.75 | 4,165 | -0.10(-0.63%) |
Apr 05, 2021 | 15.40 | 15.85 | 15.36 | 15.85 | 745,639 | +0.44(+2.86%) |
Apr 01, 2021 | 15.50 | 15.50 | 14.61 | 15.41 | 12,200 | -0.18(-1.15%) |
Mar 31, 2021 | 15.58 | 15.66 | 15.43 | 15.59 | 1,645 | -0.24(-1.50%) |
Mar 30, 2021 | 15.53 | 15.83 | 15.09 | 15.83 | 10,361 | +0.29(+1.85%) |
Mar 29, 2021 | 15.48 | 15.55 | 15.40 | 15.54 | 3,504 | +0.18(+1.19%) |
Mar 26, 2021 | 15.21 | 15.41 | 15.21 | 15.36 | 2,300 | +0.23(+1.51%) |
Mar 25, 2021 | 14.91 | 15.13 | 14.78 | 15.13 | 2,465 | +0.07(+0.46%) |
Mar 24, 2021 | 15.20 | 15.20 | 15.06 | 15.06 | 1,681 | -0.32(-2.08%) |
Mar 23, 2021 | 15.38 | 15.44 | 15.38 | 15.38 | 2,116 | -0.01(-0.06%) |
Mar 22, 2021 | 15.40 | 15.52 | 15.22 | 15.39 | 1,208 | +0.22(+1.43%) |
Mar 19, 2021 | 15.20 | 15.20 | 15.17 | 15.17 | 500 | +0.02(+0.14%) |
Mar 18, 2021 | 15.24 | 15.24 | 15.15 | 15.15 | 970 | -0.10(-0.64%) |
Mar 17, 2021 | 15.20 | 15.56 | 15.15 | 15.25 | 4,749 | +0.16(+1.04%) |
Mar 16, 2021 | 15.10 | 15.10 | 15.09 | 15.09 | 1,314 | +0.20(+1.32%) |
Mar 15, 2021 | 15.06 | 15.15 | 14.85 | 14.90 | 2,213 | -0.29(-1.89%) |
Mar 12, 2021 | 14.80 | 15.18 | 14.74 | 15.18 | 3,000 | +0.48(+3.29%) |
Mar 11, 2021 | 14.74 | 14.87 | 14.68 | 14.70 | 6,648 | +0.25(+1.74%) |
Mar 10, 2021 | 14.38 | 14.45 | 14.38 | 14.45 | 9,397 | +0.13(+0.92%) |
Mar 09, 2021 | 14.30 | 14.32 | 14.30 | 14.32 | 1,290 | +0.33(+2.39%) |
Mar 08, 2021 | 13.98 | 13.98 | 13.98 | 68 | +0.00(+0.00%) | |
Mar 05, 2021 | 14.27 | 14.27 | 13.98 | 13.98 | 1,600 | -0.17(-1.17%) |
Mar 04, 2021 | 14.22 | 14.22 | 14.15 | 14.15 | 462 | -0.12(-0.84%) |
Mar 03, 2021 | 14.30 | 14.30 | 14.27 | 14.27 | 965 | +0.03(+0.18%) |
Mar 02, 2021 | 14.50 | 14.50 | 14.24 | 14.24 | 1,028 | -0.16(-1.08%) |
Mar 01, 2021 | 14.48 | 14.48 | 14.40 | 14.40 | 1,125 | +0.20(+1.39%) |
Feb 26, 2021 | 14.20 | 14.31 | 14.14 | 14.20 | 3,600 | -0.28(-1.94%) |
Feb 25, 2021 | 14.60 | 14.60 | 14.47 | 14.48 | 3,007 | -0.13(-0.87%) |
Feb 24, 2021 | 14.35 | 14.61 | 14.35 | 14.61 | 3,799 | +0.41(+2.89%) |
Feb 23, 2021 | 14.39 | 14.40 | 14.16 | 14.20 | 4,066 | -0.08(-0.56%) |
Feb 22, 2021 | 13.95 | 14.28 | 13.95 | 14.28 | 1,089 | +0.27(+1.93%) |
Feb 19, 2021 | 14.05 | 14.05 | 13.89 | 14.01 | 1,000 | +0.20(+1.46%) |
Feb 18, 2021 | 13.83 | 13.83 | 13.66 | 13.81 | 1,590 | -0.01(-0.08%) |
Feb 17, 2021 | 13.81 | 13.86 | 13.80 | 13.82 | 635 | -0.18(-1.29%) |
Feb 16, 2021 | 14.13 | 14.15 | 14.00 | 14.00 | 4,760 | +0.21(+1.51%) |
Feb 12, 2021 | 13.47 | 13.79 | 13.44 | 13.79 | 6,800 | +0.35(+2.62%) |
Feb 11, 2021 | 13.25 | 13.44 | 13.25 | 13.44 | 11,316 | +0.25(+1.90%) |
Feb 10, 2021 | 13.20 | 13.22 | 13.15 | 13.19 | 4,119 | -0.01(-0.08%) |
Feb 09, 2021 | 13.20 | 13.20 | 13.20 | 13.20 | 138 | +0.11(+0.84%) |
Feb 08, 2021 | 13.20 | 13.20 | 13.09 | 13.09 | 3,985 | -0.04(-0.30%) |
Feb 05, 2021 | 13.25 | 13.25 | 13.10 | 13.13 | 2,000 | +0.05(+0.38%) |
Feb 04, 2021 | 12.98 | 13.08 | 12.98 | 13.08 | 6,271 | +0.08(+0.62%) |
Feb 03, 2021 | 13.00 | 13.00 | 12.99 | 13.00 | 3,255 | +0.01(+0.04%) |
Feb 02, 2021 | 12.93 | 12.99 | 12.93 | 12.99 | 602 | -0.02(-0.12%) |