Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 15.15 | 15.15 | 14.99 | 15.00 | 471 | -0.16(-1.04%) |
Apr 29, 2021 | 15.05 | 15.28 | 15.05 | 15.16 | 172 | -0.03(-0.22%) |
Apr 28, 2021 | 15.11 | 15.19 | 15.11 | 15.19 | 52 | +0.11(+0.75%) |
Apr 27, 2021 | 15.08 | 15.08 | 15.08 | 15.08 | 0 | +0.19(+1.25%) |
Apr 26, 2021 | 14.86 | 14.90 | 14.86 | 14.90 | 220 | +0.07(+0.47%) |
Apr 23, 2021 | 14.86 | 14.86 | 14.83 | 14.83 | 575 | -0.14(-0.94%) |
Apr 22, 2021 | 14.97 | 14.97 | 14.74 | 14.97 | 130 | +0.24(+1.60%) |
Apr 21, 2021 | 15.37 | 15.37 | 14.73 | 14.73 | 371 | -0.34(-2.25%) |
Apr 20, 2021 | 15.09 | 15.20 | 15.07 | 15.07 | 3,401 | +0.03(+0.17%) |
Apr 19, 2021 | 14.95 | 15.04 | 14.94 | 15.04 | 5,134 | +0.35(+2.40%) |
Apr 16, 2021 | 14.69 | 14.69 | 14.69 | 14.69 | 366 | -0.16(-1.06%) |
Apr 15, 2021 | 14.84 | 14.92 | 14.84 | 14.85 | 1,610 | -0.25(-1.63%) |
Apr 14, 2021 | 14.88 | 15.10 | 14.88 | 15.10 | 110 | +0.24(+1.65%) |
Apr 13, 2021 | 15.07 | 15.07 | 14.85 | 14.85 | 1,538 | -0.26(-1.75%) |
Apr 12, 2021 | 15.12 | 15.12 | 15.12 | 15.12 | 103 | -0.31(-2.03%) |
Apr 09, 2021 | 15.54 | 15.54 | 15.43 | 15.43 | 52 | -0.00(-0.01%) |
Apr 08, 2021 | 15.45 | 15.48 | 15.43 | 15.43 | 128 | -0.07(-0.48%) |
Apr 07, 2021 | 15.34 | 15.50 | 15.28 | 15.50 | 637 | +0.23(+1.50%) |
Apr 06, 2021 | 15.32 | 15.32 | 15.20 | 15.28 | 383 | -0.12(-0.76%) |
Apr 05, 2021 | 15.37 | 15.39 | 15.37 | 15.39 | 484 | -0.60(-3.74%) |
Apr 01, 2021 | 15.64 | 15.99 | 15.64 | 15.99 | 418 | +0.09(+0.54%) |
Mar 31, 2021 | 15.89 | 15.92 | 15.83 | 15.91 | 3,537 | -0.22(-1.39%) |
Mar 30, 2021 | 16.14 | 16.44 | 16.13 | 16.13 | 3,944 | -0.06(-0.34%) |
Mar 29, 2021 | 16.20 | 16.25 | 16.10 | 16.19 | 730 | -0.08(-0.52%) |
Mar 26, 2021 | 16.43 | 16.56 | 16.27 | 16.27 | 994 | -0.31(-1.88%) |
Mar 25, 2021 | 17.36 | 17.36 | 16.54 | 16.58 | 3,797 | -0.29(-1.71%) |
Mar 24, 2021 | 16.27 | 16.87 | 16.27 | 16.87 | 1,567 | +0.39(+2.35%) |
Mar 23, 2021 | 16.22 | 16.54 | 16.20 | 16.48 | 3,705 | +0.27(+1.67%) |
Mar 22, 2021 | 16.27 | 16.31 | 16.06 | 16.21 | 3,665 | -0.29(-1.78%) |
Mar 19, 2021 | 16.53 | 16.75 | 16.50 | 16.50 | 261 | -0.06(-0.39%) |
Mar 18, 2021 | 16.29 | 16.58 | 16.26 | 16.57 | 1,502 | +0.55(+3.42%) |
Mar 17, 2021 | 16.58 | 16.58 | 16.02 | 16.02 | 1,003 | -0.30(-1.85%) |
Mar 16, 2021 | 16.02 | 16.32 | 15.99 | 16.32 | 163 | +0.31(+1.94%) |
Mar 15, 2021 | 16.20 | 16.20 | 16.01 | 16.01 | 1,289 | -0.31(-1.92%) |
Mar 12, 2021 | 16.54 | 16.60 | 16.33 | 16.33 | 3,612 | -0.08(-0.48%) |
Mar 11, 2021 | 16.65 | 16.65 | 16.35 | 16.41 | 417 | -0.33(-1.96%) |
Mar 10, 2021 | 16.75 | 16.81 | 16.58 | 16.73 | 3,966 | -0.28(-1.64%) |
Mar 09, 2021 | 17.38 | 17.39 | 16.89 | 17.01 | 3,297 | -1.02(-5.65%) |
Mar 08, 2021 | 17.80 | 18.03 | 17.56 | 18.03 | 818 | +0.08(+0.42%) |
Mar 05, 2021 | 18.14 | 19.21 | 17.93 | 17.96 | 4,921 | -0.61(-3.28%) |
Mar 04, 2021 | 17.63 | 18.79 | 17.63 | 18.56 | 1,752 | +0.68(+3.79%) |
Mar 03, 2021 | 17.53 | 17.90 | 17.48 | 17.89 | 4,282 | +0.57(+3.29%) |
Mar 02, 2021 | 17.19 | 17.32 | 17.15 | 17.32 | 1,099 | +0.18(+1.02%) |
Mar 01, 2021 | 17.47 | 17.47 | 17.00 | 17.14 | 1,053 | -0.69(-3.88%) |
Feb 26, 2021 | 17.55 | 18.12 | 17.55 | 17.83 | 5,602 | +0.18(+1.04%) |
Feb 25, 2021 | 16.88 | 17.72 | 16.86 | 17.65 | 4,421 | +0.93(+5.59%) |
Feb 24, 2021 | 16.83 | 16.85 | 16.69 | 16.71 | 3,444 | -0.45(-2.64%) |
Feb 23, 2021 | 17.67 | 17.88 | 17.02 | 17.17 | 3,138 | +0.08(+0.47%) |
Feb 22, 2021 | 16.75 | 17.09 | 16.75 | 17.09 | 1,231 | +0.65(+3.94%) |
Feb 19, 2021 | 16.14 | 16.44 | 16.14 | 16.44 | 628 | +0.29(+1.80%) |
Feb 18, 2021 | 16.42 | 16.42 | 16.15 | 16.15 | 149 | +0.03(+0.17%) |
Feb 17, 2021 | 16.22 | 16.24 | 16.12 | 16.12 | 1,523 | -0.03(-0.18%) |
Feb 16, 2021 | 15.95 | 16.15 | 15.91 | 16.15 | 404 | +0.27(+1.72%) |
Feb 12, 2021 | 15.85 | 16.14 | 15.85 | 15.88 | 1,466 | -0.06(-0.39%) |
Feb 11, 2021 | 15.99 | 15.99 | 15.94 | 15.94 | 349 | +0.01(+0.05%) |
Feb 10, 2021 | 15.88 | 16.00 | 15.70 | 15.93 | 3,511 | +0.33(+2.13%) |
Feb 09, 2021 | 15.60 | 15.62 | 15.49 | 15.60 | 3,922 | +0.12(+0.79%) |
Feb 08, 2021 | 15.18 | 15.55 | 15.18 | 15.48 | 7,226 | -0.20(-1.29%) |
Feb 05, 2021 | 15.97 | 15.97 | 15.60 | 15.68 | 1,151 | -0.42(-2.62%) |
Feb 04, 2021 | 16.27 | 16.27 | 16.10 | 16.10 | 534 | -0.13(-0.82%) |
Feb 03, 2021 | 16.36 | 16.36 | 16.20 | 16.24 | 810 | +0.11(+0.68%) |
Feb 02, 2021 | 16.15 | 16.16 | 16.13 | 16.13 | 548 | -0.54(-3.23%) |