Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 16.40 | 16.60 | 16.33 | 16.52 | 26,737 | +0.17(+1.05%) |
Apr 29, 2021 | 16.44 | 16.66 | 16.31 | 16.34 | 25,427 | -0.09(-0.58%) |
Apr 28, 2021 | 16.39 | 16.60 | 16.28 | 16.44 | 114,365 | +0.05(+0.32%) |
Apr 27, 2021 | 16.44 | 16.66 | 16.31 | 16.39 | 88,688 | -0.05(-0.31%) |
Apr 26, 2021 | 16.43 | 16.53 | 16.34 | 16.44 | 60,283 | +0.01(+0.05%) |
Apr 23, 2021 | 15.84 | 16.56 | 15.78 | 16.43 | 117,994 | +0.59(+3.75%) |
Apr 22, 2021 | 15.92 | 16.05 | 15.74 | 15.84 | 24,549 | -0.18(-1.13%) |
Apr 21, 2021 | 15.96 | 16.20 | 15.73 | 16.02 | 38,549 | +0.28(+1.75%) |
Apr 20, 2021 | 15.98 | 15.98 | 15.66 | 15.74 | 37,935 | -0.09(-0.54%) |
Apr 19, 2021 | 16.22 | 16.23 | 15.78 | 15.83 | 47,015 | -0.36(-2.23%) |
Apr 16, 2021 | 16.14 | 16.23 | 16.06 | 16.19 | 32,666 | +0.09(+0.53%) |
Apr 15, 2021 | 16.03 | 16.25 | 16.00 | 16.10 | 60,306 | -0.04(-0.27%) |
Apr 14, 2021 | 15.91 | 16.32 | 15.67 | 16.15 | 48,131 | +0.39(+2.45%) |
Apr 13, 2021 | 15.49 | 15.77 | 15.32 | 15.76 | 50,438 | +0.33(+2.17%) |
Apr 12, 2021 | 15.21 | 15.44 | 15.01 | 15.43 | 51,819 | +0.19(+1.24%) |
Apr 09, 2021 | 15.15 | 15.32 | 15.15 | 15.24 | 64,408 | +0.05(+0.34%) |
Apr 08, 2021 | 15.16 | 15.21 | 15.13 | 15.19 | 22,779 | +0.03(+0.17%) |
Apr 07, 2021 | 15.02 | 15.16 | 15.02 | 15.16 | 28,339 | +0.15(+1.03%) |
Apr 06, 2021 | 15.02 | 15.09 | 14.98 | 15.01 | 38,552 | -0.03(-0.23%) |
Apr 05, 2021 | 15.11 | 15.14 | 14.96 | 15.04 | 53,300 | -0.10(-0.68%) |
Apr 01, 2021 | 15.26 | 15.29 | 15.05 | 15.14 | 85,761 | +0.05(+0.34%) |
Mar 31, 2021 | 15.26 | 15.33 | 15.09 | 15.09 | 48,042 | -0.21(-1.40%) |
Mar 30, 2021 | 15.50 | 15.51 | 15.31 | 15.31 | 26,664 | -0.10(-0.67%) |
Mar 29, 2021 | 15.38 | 15.46 | 15.38 | 15.41 | 123,448 | -0.01(-0.06%) |
Mar 26, 2021 | 15.34 | 15.42 | 15.19 | 15.42 | 44,105 | +0.20(+1.29%) |
Mar 25, 2021 | 15.17 | 15.31 | 15.17 | 15.22 | 45,416 | +0.10(+0.68%) |
Mar 24, 2021 | 15.21 | 15.21 | 15.08 | 15.12 | 33,428 | -0.05(-0.34%) |
Mar 23, 2021 | 15.21 | 15.21 | 15.08 | 15.17 | 21,162 | -0.02(-0.11%) |
Mar 22, 2021 | 15.15 | 15.38 | 15.04 | 15.19 | 46,524 | +0.14(+0.91%) |
Mar 19, 2021 | 15.06 | 15.06 | 15.04 | 15.05 | 11,434 | -0.01(-0.06%) |
Mar 18, 2021 | 15.08 | 15.08 | 14.86 | 15.06 | 35,881 | +0.05(+0.34%) |
Mar 17, 2021 | 15.16 | 15.19 | 15.00 | 15.01 | 48,340 | -0.21(-1.38%) |
Mar 16, 2021 | 15.17 | 15.42 | 15.16 | 15.22 | 63,148 | +0.10(+0.65%) |
Mar 15, 2021 | 15.14 | 15.32 | 15.09 | 15.12 | 39,974 | +0.00(+0.00%) |
Mar 12, 2021 | 15.28 | 15.40 | 15.04 | 15.12 | 35,237 | -0.09(-0.58%) |
Mar 11, 2021 | 15.36 | 15.36 | 15.18 | 15.21 | 56,704 | -0.11(-0.72%) |
Mar 10, 2021 | 15.07 | 15.36 | 14.98 | 15.32 | 51,157 | +0.24(+1.59%) |
Mar 09, 2021 | 15.09 | 15.09 | 14.92 | 15.08 | 25,008 | +0.21(+1.44%) |
Mar 08, 2021 | 15.13 | 15.13 | 14.86 | 14.86 | 32,750 | -0.26(-1.72%) |
Mar 05, 2021 | 15.13 | 15.15 | 14.86 | 15.12 | 42,166 | -0.04(-0.25%) |
Mar 04, 2021 | 15.15 | 15.32 | 15.00 | 15.16 | 58,119 | -0.02(-0.11%) |
Mar 03, 2021 | 15.06 | 15.29 | 14.99 | 15.18 | 30,604 | +0.01(+0.06%) |
Mar 02, 2021 | 15.11 | 15.21 | 15.10 | 15.17 | 21,370 | +0.05(+0.34%) |
Mar 01, 2021 | 14.86 | 15.24 | 14.86 | 15.12 | 57,427 | +0.16(+1.08%) |
Feb 26, 2021 | 14.75 | 14.97 | 14.57 | 14.96 | 53,645 | +0.45(+3.12%) |
Feb 25, 2021 | 14.51 | 14.51 | 14.40 | 14.51 | 60,766 | -0.01(-0.06%) |
Feb 24, 2021 | 14.46 | 14.59 | 14.39 | 14.51 | 54,151 | +0.10(+0.71%) |
Feb 23, 2021 | 14.61 | 14.62 | 14.37 | 14.41 | 67,184 | -0.19(-1.29%) |
Feb 22, 2021 | 14.97 | 14.98 | 14.51 | 14.60 | 81,611 | -0.39(-2.62%) |
Feb 19, 2021 | 15.32 | 15.32 | 14.99 | 14.99 | 68,988 | -0.25(-1.62%) |
Feb 18, 2021 | 15.31 | 15.34 | 15.19 | 15.24 | 30,564 | +0.01(+0.06%) |
Feb 17, 2021 | 15.34 | 15.34 | 15.21 | 15.23 | 31,025 | -0.05(-0.34%) |
Feb 16, 2021 | 15.36 | 15.36 | 15.15 | 15.28 | 93,724 | -0.08(-0.50%) |
Feb 12, 2021 | 15.59 | 15.69 | 15.32 | 15.36 | 33,850 | -0.20(-1.27%) |
Feb 11, 2021 | 15.47 | 15.59 | 15.46 | 15.56 | 19,765 | +0.04(+0.27%) |
Feb 10, 2021 | 15.80 | 15.80 | 15.36 | 15.51 | 71,752 | +0.20(+1.33%) |
Feb 09, 2021 | 14.82 | 15.84 | 14.69 | 15.31 | 75,450 | +0.57(+3.87%) |
Feb 08, 2021 | 14.77 | 15.13 | 14.33 | 14.74 | 47,432 | +0.06(+0.43%) |
Feb 05, 2021 | 14.66 | 14.77 | 14.55 | 14.68 | 34,564 | +0.08(+0.56%) |
Feb 04, 2021 | 14.55 | 14.60 | 14.43 | 14.60 | 28,831 | +0.04(+0.29%) |
Feb 03, 2021 | 14.51 | 14.55 | 14.45 | 14.55 | 22,083 | +0.01(+0.06%) |
Feb 02, 2021 | 14.52 | 14.60 | 14.47 | 14.54 | 25,301 | -0.01(-0.06%) |