Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 15.51 | 15.55 | 15.47 | 15.51 | 2,461,509 | -0.04(-0.26%) |
Apr 29, 2021 | 15.59 | 15.60 | 15.45 | 15.55 | 2,224,520 | +0.03(+0.22%) |
Apr 28, 2021 | 15.54 | 15.56 | 15.48 | 15.52 | 2,428,172 | -0.01(-0.04%) |
Apr 27, 2021 | 15.55 | 15.57 | 15.49 | 15.52 | 1,981,392 | -0.03(-0.18%) |
Apr 26, 2021 | 15.52 | 15.56 | 15.47 | 15.55 | 2,022,633 | +0.05(+0.35%) |
Apr 23, 2021 | 15.39 | 15.51 | 15.38 | 15.49 | 1,708,321 | +0.14(+0.89%) |
Apr 22, 2021 | 15.47 | 15.49 | 15.30 | 15.36 | 1,937,255 | -0.11(-0.71%) |
Apr 21, 2021 | 15.34 | 15.47 | 15.30 | 15.47 | 2,392,953 | +0.10(+0.67%) |
Apr 20, 2021 | 15.43 | 15.45 | 15.30 | 15.36 | 2,327,831 | -0.05(-0.36%) |
Apr 19, 2021 | 15.52 | 15.52 | 15.38 | 15.42 | 3,656,904 | -0.10(-0.63%) |
Apr 16, 2021 | 15.54 | 15.56 | 15.46 | 15.52 | 4,168,870 | -0.01(-0.04%) |
Apr 15, 2021 | 15.53 | 15.53 | 15.51 | 15.52 | 2,853,867 | +0.00(+0.00%) |
Apr 14, 2021 | 15.52 | 15.52 | 15.49 | 15.52 | 3,563,851 | +0.01(+0.09%) |
Apr 13, 2021 | 15.52 | 15.53 | 15.51 | 15.51 | 3,175,378 | -0.02(-0.13%) |
Apr 12, 2021 | 15.54 | 15.54 | 15.50 | 15.53 | 2,323,178 | +0.01(+0.04%) |
Apr 09, 2021 | 15.50 | 15.52 | 15.50 | 15.52 | 2,136,645 | +0.01(+0.09%) |
Apr 08, 2021 | 15.53 | 15.53 | 15.49 | 15.51 | 2,260,020 | +0.01(+0.04%) |
Apr 07, 2021 | 15.50 | 15.51 | 15.48 | 15.50 | 2,134,240 | +0.01(+0.09%) |
Apr 06, 2021 | 15.46 | 15.50 | 15.46 | 15.49 | 1,740,892 | +0.03(+0.18%) |
Apr 05, 2021 | 15.49 | 15.49 | 15.46 | 15.46 | 3,158,984 | +0.03(+0.18%) |
Apr 01, 2021 | 15.41 | 15.44 | 15.40 | 15.43 | 1,826,767 | +0.09(+0.58%) |
Mar 31, 2021 | 15.31 | 15.37 | 15.27 | 15.35 | 1,633,439 | +0.11(+0.71%) |
Mar 30, 2021 | 15.22 | 15.24 | 15.14 | 15.24 | 1,432,186 | -0.01(-0.04%) |
Mar 29, 2021 | 15.24 | 15.26 | 15.16 | 15.24 | 1,828,387 | -0.01(-0.09%) |
Mar 26, 2021 | 15.12 | 15.26 | 15.06 | 15.26 | 1,295,253 | +0.14(+0.90%) |
Mar 25, 2021 | 15.05 | 15.14 | 14.98 | 15.12 | 1,963,632 | +0.01(+0.04%) |
Mar 24, 2021 | 15.29 | 15.30 | 15.11 | 15.12 | 1,602,004 | -0.10(-0.67%) |
Mar 23, 2021 | 15.25 | 15.29 | 15.19 | 15.22 | 1,522,573 | -0.03(-0.18%) |
Mar 22, 2021 | 15.23 | 15.27 | 15.14 | 15.24 | 2,352,138 | +0.13(+0.87%) |
Mar 19, 2021 | 15.01 | 15.13 | 14.91 | 15.11 | 1,870,865 | +0.09(+0.63%) |
Mar 18, 2021 | 15.25 | 15.29 | 14.98 | 15.02 | 2,953,435 | -0.46(-3.00%) |
Mar 17, 2021 | 15.27 | 15.56 | 15.18 | 15.48 | 2,226,247 | +0.06(+0.39%) |
Mar 16, 2021 | 15.44 | 15.58 | 15.35 | 15.42 | 2,005,067 | +0.08(+0.53%) |
Mar 15, 2021 | 15.21 | 15.35 | 15.12 | 15.34 | 1,796,096 | +0.18(+1.15%) |
Mar 12, 2021 | 15.07 | 15.18 | 14.98 | 15.17 | 2,226,351 | -0.13(-0.84%) |
Mar 11, 2021 | 15.17 | 15.35 | 15.13 | 15.29 | 1,917,961 | +0.34(+2.30%) |
Mar 10, 2021 | 15.19 | 15.19 | 14.92 | 14.95 | 2,113,436 | -0.04(-0.27%) |
Mar 09, 2021 | 14.81 | 15.07 | 14.77 | 14.99 | 2,231,060 | +0.55(+3.82%) |
Mar 08, 2021 | 14.83 | 14.91 | 14.41 | 14.44 | 3,223,339 | -0.41(-2.76%) |
Mar 05, 2021 | 14.78 | 14.88 | 14.30 | 14.85 | 3,020,362 | +0.24(+1.61%) |
Mar 04, 2021 | 14.86 | 14.98 | 14.43 | 14.61 | 4,445,927 | -0.24(-1.63%) |
Mar 03, 2021 | 15.23 | 15.26 | 14.84 | 14.86 | 3,775,387 | -0.40(-2.65%) |
Mar 02, 2021 | 15.48 | 15.53 | 15.25 | 15.26 | 2,309,605 | -0.21(-1.35%) |
Mar 01, 2021 | 15.28 | 15.48 | 15.24 | 15.47 | 2,039,842 | +0.39(+2.59%) |
Feb 26, 2021 | 15.13 | 15.27 | 14.90 | 15.08 | 3,173,074 | +0.10(+0.67%) |
Feb 25, 2021 | 15.35 | 15.43 | 14.91 | 14.98 | 3,524,569 | -0.46(-2.97%) |
Feb 24, 2021 | 15.26 | 15.44 | 15.11 | 15.44 | 2,585,184 | +0.11(+0.75%) |
Feb 23, 2021 | 15.18 | 15.38 | 14.88 | 15.32 | 3,799,481 | -0.04(-0.26%) |
Feb 22, 2021 | 15.56 | 15.58 | 15.35 | 15.36 | 4,378,745 | -0.27(-1.71%) |
Feb 19, 2021 | 15.72 | 15.72 | 15.59 | 15.63 | 3,571,819 | -0.01(-0.04%) |
Feb 18, 2021 | 15.65 | 15.67 | 15.62 | 15.64 | 1,864,567 | -0.01(-0.04%) |
Feb 17, 2021 | 15.66 | 15.66 | 15.63 | 15.64 | 1,489,588 | +0.00(+0.00%) |
Feb 16, 2021 | 15.65 | 15.66 | 15.64 | 15.64 | 1,821,693 | +0.01(+0.04%) |
Feb 12, 2021 | 15.63 | 15.64 | 15.62 | 15.64 | 2,019,754 | +0.01(+0.04%) |
Feb 11, 2021 | 15.64 | 15.65 | 15.60 | 15.63 | 1,265,150 | +0.03(+0.21%) |
Feb 10, 2021 | 15.63 | 15.64 | 15.58 | 15.60 | 1,737,773 | -0.03(-0.17%) |
Feb 09, 2021 | 15.63 | 15.64 | 15.62 | 15.62 | 1,683,762 | -0.01(-0.04%) |
Feb 08, 2021 | 15.68 | 15.68 | 15.61 | 15.63 | 1,653,104 | +0.02(+0.13%) |
Feb 05, 2021 | 15.61 | 15.63 | 15.55 | 15.61 | 1,733,768 | +0.02(+0.13%) |
Feb 04, 2021 | 15.58 | 15.59 | 15.55 | 15.59 | 1,145,177 | +0.05(+0.34%) |
Feb 03, 2021 | 15.59 | 15.59 | 15.52 | 15.54 | 1,582,145 | +0.01(+0.04%) |
Feb 02, 2021 | 15.54 | 15.54 | 15.47 | 15.53 | 1,115,705 | +0.11(+0.73%) |