Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 16.24 | 16.27 | 16.20 | 16.22 | 232,380 | -0.02(-0.10%) |
Apr 29, 2021 | 16.27 | 16.32 | 16.20 | 16.24 | 344,340 | +0.04(+0.25%) |
Apr 28, 2021 | 16.24 | 16.27 | 16.18 | 16.20 | 290,917 | -0.02(-0.15%) |
Apr 27, 2021 | 16.19 | 16.23 | 16.19 | 16.22 | 320,697 | +0.04(+0.25%) |
Apr 26, 2021 | 16.23 | 16.26 | 16.16 | 16.18 | 210,348 | -0.01(-0.05%) |
Apr 23, 2021 | 16.12 | 16.22 | 16.10 | 16.19 | 236,273 | +0.10(+0.61%) |
Apr 22, 2021 | 16.22 | 16.22 | 16.09 | 16.09 | 208,205 | -0.11(-0.66%) |
Apr 21, 2021 | 16.08 | 16.22 | 16.08 | 16.20 | 188,789 | +0.13(+0.82%) |
Apr 20, 2021 | 16.09 | 16.13 | 16.04 | 16.07 | 460,623 | -0.06(-0.36%) |
Apr 19, 2021 | 16.18 | 16.18 | 16.09 | 16.13 | 222,093 | -0.06(-0.36%) |
Apr 16, 2021 | 16.15 | 16.19 | 16.11 | 16.18 | 206,952 | +0.10(+0.61%) |
Apr 15, 2021 | 16.03 | 16.09 | 16.00 | 16.09 | 144,863 | +0.10(+0.62%) |
Apr 14, 2021 | 15.97 | 16.05 | 15.96 | 15.99 | 271,509 | +0.00(+0.00%) |
Apr 13, 2021 | 16.02 | 16.02 | 15.94 | 15.99 | 206,153 | +0.02(+0.15%) |
Apr 12, 2021 | 15.97 | 16.00 | 15.95 | 15.96 | 206,111 | +0.03(+0.21%) |
Apr 09, 2021 | 15.98 | 16.02 | 15.88 | 15.93 | 279,586 | -0.03(-0.21%) |
Apr 08, 2021 | 15.95 | 15.99 | 15.89 | 15.96 | 150,699 | +0.02(+0.10%) |
Apr 07, 2021 | 16.00 | 16.04 | 15.92 | 15.95 | 192,080 | -0.08(-0.51%) |
Apr 06, 2021 | 16.01 | 16.04 | 15.99 | 16.03 | 269,874 | +0.02(+0.10%) |
Apr 05, 2021 | 16.02 | 16.03 | 15.92 | 16.01 | 374,985 | +0.08(+0.51%) |
Apr 01, 2021 | 15.86 | 15.93 | 15.77 | 15.93 | 211,197 | +0.07(+0.46%) |
Mar 31, 2021 | 15.87 | 15.89 | 15.82 | 15.86 | 264,440 | +0.00(+0.00%) |
Mar 30, 2021 | 15.86 | 15.89 | 15.79 | 15.86 | 218,693 | -0.02(-0.15%) |
Mar 29, 2021 | 15.82 | 15.99 | 15.78 | 15.88 | 195,679 | -0.02(-0.10%) |
Mar 26, 2021 | 15.68 | 15.90 | 15.68 | 15.90 | 260,941 | +0.28(+1.78%) |
Mar 25, 2021 | 15.39 | 15.64 | 15.26 | 15.62 | 210,654 | +0.19(+1.22%) |
Mar 24, 2021 | 15.52 | 15.61 | 15.41 | 15.43 | 188,463 | -0.01(-0.05%) |
Mar 23, 2021 | 15.58 | 15.64 | 15.42 | 15.44 | 218,785 | -0.20(-1.31%) |
Mar 22, 2021 | 15.64 | 15.67 | 15.55 | 15.64 | 243,549 | -0.01(-0.05%) |
Mar 19, 2021 | 15.59 | 15.71 | 15.58 | 15.65 | 208,631 | +0.08(+0.53%) |
Mar 18, 2021 | 15.73 | 15.75 | 15.56 | 15.57 | 250,414 | -0.18(-1.14%) |
Mar 17, 2021 | 15.73 | 15.75 | 15.61 | 15.75 | 367,256 | +0.02(+0.16%) |
Mar 16, 2021 | 15.81 | 15.81 | 15.71 | 15.73 | 219,885 | -0.09(-0.57%) |
Mar 15, 2021 | 15.78 | 15.86 | 15.73 | 15.82 | 367,155 | +0.04(+0.26%) |
Mar 12, 2021 | 15.67 | 15.77 | 15.64 | 15.77 | 192,620 | +0.13(+0.84%) |
Mar 11, 2021 | 15.67 | 15.68 | 15.59 | 15.64 | 393,327 | -0.01(-0.05%) |
Mar 10, 2021 | 15.41 | 15.67 | 15.40 | 15.65 | 289,065 | +0.26(+1.70%) |
Mar 09, 2021 | 15.47 | 15.52 | 15.38 | 15.39 | 300,302 | -0.04(-0.27%) |
Mar 08, 2021 | 15.24 | 15.49 | 15.18 | 15.43 | 324,434 | +0.26(+1.73%) |
Mar 05, 2021 | 14.98 | 15.18 | 14.88 | 15.17 | 645,326 | +0.31(+2.09%) |
Mar 04, 2021 | 15.01 | 15.10 | 14.75 | 14.86 | 397,782 | -0.12(-0.82%) |
Mar 03, 2021 | 14.93 | 15.08 | 14.91 | 14.98 | 213,776 | +0.03(+0.23%) |
Mar 02, 2021 | 15.02 | 15.02 | 14.92 | 14.95 | 343,731 | +0.00(+0.00%) |
Mar 01, 2021 | 14.97 | 15.08 | 14.95 | 14.95 | 597,246 | +0.10(+0.66%) |
Feb 26, 2021 | 15.12 | 15.12 | 14.84 | 14.85 | 352,058 | -0.27(-1.78%) |
Feb 25, 2021 | 15.35 | 15.44 | 15.08 | 15.12 | 520,485 | -0.24(-1.54%) |
Feb 24, 2021 | 15.21 | 15.37 | 15.19 | 15.35 | 574,482 | +0.17(+1.13%) |
Feb 23, 2021 | 15.19 | 15.24 | 14.97 | 15.18 | 355,299 | +0.04(+0.27%) |
Feb 22, 2021 | 15.09 | 15.22 | 15.08 | 15.14 | 323,520 | +0.03(+0.22%) |
Feb 19, 2021 | 15.08 | 15.15 | 15.06 | 15.11 | 271,230 | +0.06(+0.38%) |
Feb 18, 2021 | 15.16 | 15.16 | 15.02 | 15.05 | 388,465 | -0.14(-0.91%) |
Feb 17, 2021 | 15.21 | 15.21 | 15.06 | 15.19 | 324,089 | +0.01(+0.05%) |
Feb 16, 2021 | 15.22 | 15.24 | 15.11 | 15.18 | 335,085 | +0.08(+0.51%) |
Feb 12, 2021 | 15.00 | 15.12 | 15.00 | 15.11 | 352,058 | +0.08(+0.51%) |
Feb 11, 2021 | 15.08 | 15.12 | 14.88 | 15.03 | 483,823 | -0.02(-0.16%) |
Feb 10, 2021 | 14.96 | 15.05 | 14.93 | 15.05 | 353,990 | +0.13(+0.87%) |
Feb 09, 2021 | 14.86 | 14.92 | 14.82 | 14.92 | 511,171 | +0.06(+0.38%) |
Feb 08, 2021 | 14.75 | 14.87 | 14.72 | 14.86 | 416,279 | +0.20(+1.33%) |
Feb 05, 2021 | 14.60 | 14.71 | 14.60 | 14.67 | 265,333 | +0.15(+1.07%) |
Feb 04, 2021 | 14.45 | 14.53 | 14.38 | 14.51 | 216,581 | +0.11(+0.79%) |
Feb 03, 2021 | 14.39 | 14.43 | 14.25 | 14.40 | 448,449 | +0.05(+0.34%) |
Feb 02, 2021 | 14.51 | 14.53 | 14.30 | 14.35 | 391,439 | -0.09(-0.62%) |