Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 15.29 | 15.48 | 15.27 | 15.44 | 471,190 | +0.13(+0.87%) |
Apr 29, 2021 | 15.18 | 15.33 | 15.11 | 15.31 | 357,080 | +0.19(+1.25%) |
Apr 28, 2021 | 14.98 | 15.19 | 14.96 | 15.12 | 356,718 | +0.10(+0.70%) |
Apr 27, 2021 | 15.22 | 15.25 | 14.87 | 15.02 | 716,600 | -0.24(-1.56%) |
Apr 26, 2021 | 15.38 | 15.43 | 15.21 | 15.26 | 540,462 | -0.13(-0.86%) |
Apr 23, 2021 | 15.32 | 15.48 | 15.32 | 15.39 | 436,531 | +0.12(+0.78%) |
Apr 22, 2021 | 15.36 | 15.51 | 15.19 | 15.27 | 417,152 | -0.07(-0.46%) |
Apr 21, 2021 | 15.26 | 15.39 | 15.14 | 15.34 | 500,038 | +0.19(+1.24%) |
Apr 20, 2021 | 15.54 | 15.56 | 15.11 | 15.15 | 570,160 | -0.31(-2.03%) |
Apr 19, 2021 | 15.35 | 15.54 | 15.31 | 15.47 | 455,360 | +0.12(+0.77%) |
Apr 16, 2021 | 15.25 | 15.36 | 15.24 | 15.35 | 433,094 | +0.12(+0.78%) |
Apr 15, 2021 | 15.19 | 15.31 | 15.15 | 15.23 | 381,846 | +0.03(+0.23%) |
Apr 14, 2021 | 15.14 | 15.25 | 15.12 | 15.19 | 354,587 | +0.06(+0.37%) |
Apr 13, 2021 | 15.12 | 15.20 | 15.01 | 15.14 | 460,383 | +0.01(+0.04%) |
Apr 12, 2021 | 14.91 | 15.15 | 14.91 | 15.13 | 578,435 | +0.17(+1.16%) |
Apr 09, 2021 | 14.88 | 14.99 | 14.86 | 14.96 | 410,187 | +0.12(+0.79%) |
Apr 08, 2021 | 14.86 | 14.94 | 14.79 | 14.84 | 349,934 | -0.01(-0.09%) |
Apr 07, 2021 | 14.79 | 14.87 | 14.75 | 14.85 | 401,427 | +0.07(+0.47%) |
Apr 06, 2021 | 14.56 | 14.80 | 14.56 | 14.79 | 338,033 | +0.14(+0.94%) |
Apr 05, 2021 | 14.52 | 14.68 | 14.47 | 14.65 | 427,167 | +0.30(+2.07%) |
Apr 01, 2021 | 14.50 | 14.58 | 14.26 | 14.35 | 552,409 | +0.03(+0.19%) |
Mar 31, 2021 | 14.45 | 14.51 | 14.31 | 14.32 | 821,738 | -0.15(-1.00%) |
Mar 30, 2021 | 14.43 | 14.54 | 14.40 | 14.47 | 382,925 | +0.04(+0.29%) |
Mar 29, 2021 | 14.40 | 14.49 | 14.33 | 14.43 | 343,969 | +0.08(+0.58%) |
Mar 26, 2021 | 14.32 | 14.43 | 14.29 | 14.34 | 276,493 | +0.09(+0.63%) |
Mar 25, 2021 | 14.22 | 14.32 | 14.19 | 14.25 | 399,153 | +0.06(+0.44%) |
Mar 24, 2021 | 14.08 | 14.26 | 14.02 | 14.19 | 356,043 | +0.18(+1.28%) |
Mar 23, 2021 | 14.05 | 14.15 | 13.93 | 14.01 | 351,252 | +0.02(+0.15%) |
Mar 22, 2021 | 14.01 | 14.20 | 13.98 | 13.99 | 433,383 | -0.05(-0.34%) |
Mar 19, 2021 | 13.94 | 14.13 | 13.82 | 14.04 | 285,888 | +0.16(+1.15%) |
Mar 18, 2021 | 14.30 | 14.35 | 13.82 | 13.88 | 1,229,269 | -0.46(-3.23%) |
Mar 17, 2021 | 14.65 | 14.65 | 14.31 | 14.34 | 505,200 | -0.29(-1.99%) |
Mar 16, 2021 | 14.70 | 14.70 | 14.54 | 14.63 | 431,870 | -0.10(-0.66%) |
Mar 15, 2021 | 14.66 | 14.74 | 14.55 | 14.73 | 637,018 | +0.20(+1.37%) |
Mar 12, 2021 | 14.63 | 14.66 | 14.47 | 14.53 | 599,441 | -0.10(-0.70%) |
Mar 11, 2021 | 14.55 | 14.71 | 14.54 | 14.63 | 494,822 | +0.17(+1.19%) |
Mar 10, 2021 | 14.46 | 14.52 | 14.35 | 14.46 | 440,260 | +0.05(+0.38%) |
Mar 09, 2021 | 14.22 | 14.46 | 14.20 | 14.41 | 490,100 | +0.30(+2.14%) |
Mar 08, 2021 | 14.07 | 14.18 | 13.97 | 14.11 | 512,305 | +0.03(+0.24%) |
Mar 05, 2021 | 14.15 | 14.17 | 13.64 | 14.07 | 894,275 | +0.08(+0.54%) |
Mar 04, 2021 | 14.02 | 14.14 | 13.78 | 14.00 | 680,010 | -0.10(-0.73%) |
Mar 03, 2021 | 14.26 | 14.27 | 13.76 | 14.10 | 1,213,146 | -0.23(-1.58%) |
Mar 02, 2021 | 14.32 | 14.59 | 14.17 | 14.33 | 768,501 | +0.05(+0.38%) |
Mar 01, 2021 | 13.94 | 14.32 | 13.94 | 14.27 | 698,822 | +0.40(+2.87%) |
Feb 26, 2021 | 13.87 | 14.00 | 13.64 | 13.87 | 771,002 | +0.12(+0.90%) |
Feb 25, 2021 | 13.96 | 14.13 | 13.72 | 13.75 | 994,953 | -0.19(-1.33%) |
Feb 24, 2021 | 13.70 | 13.97 | 13.66 | 13.94 | 1,185,462 | +0.36(+2.68%) |
Feb 23, 2021 | 13.62 | 13.70 | 13.29 | 13.57 | 1,089,776 | -0.08(-0.60%) |
Feb 22, 2021 | 13.54 | 13.83 | 13.49 | 13.65 | 1,404,882 | +0.37(+2.79%) |
Feb 19, 2021 | 13.30 | 13.42 | 13.28 | 13.28 | 583,394 | +0.10(+0.73%) |
Feb 18, 2021 | 13.15 | 13.28 | 13.15 | 13.19 | 533,829 | +0.05(+0.42%) |
Feb 17, 2021 | 13.18 | 13.25 | 13.11 | 13.13 | 279,416 | -0.03(-0.21%) |
Feb 16, 2021 | 13.16 | 13.33 | 13.14 | 13.16 | 458,166 | +0.01(+0.10%) |
Feb 12, 2021 | 13.13 | 13.17 | 13.05 | 13.15 | 332,617 | +0.08(+0.63%) |
Feb 11, 2021 | 13.03 | 13.08 | 13.00 | 13.07 | 253,338 | +0.05(+0.42%) |
Feb 10, 2021 | 13.23 | 13.23 | 12.94 | 13.01 | 486,597 | -0.05(-0.37%) |
Feb 09, 2021 | 13.30 | 13.36 | 13.00 | 13.06 | 1,035,194 | -0.32(-2.41%) |
Feb 08, 2021 | 13.23 | 13.40 | 13.22 | 13.38 | 667,575 | +0.18(+1.39%) |
Feb 05, 2021 | 12.95 | 13.22 | 12.87 | 13.20 | 602,604 | +0.33(+2.58%) |
Feb 04, 2021 | 12.82 | 13.00 | 12.82 | 12.87 | 431,149 | +0.04(+0.32%) |
Feb 03, 2021 | 12.79 | 12.86 | 12.71 | 12.82 | 592,788 | +0.05(+0.37%) |
Feb 02, 2021 | 12.68 | 12.90 | 12.65 | 12.78 | 363,769 | +0.16(+1.29%) |