Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 17.92 | 17.94 | 17.63 | 17.69 | 226,489 | -0.12(-0.66%) |
Apr 29, 2021 | 17.50 | 17.82 | 17.46 | 17.80 | 198,837 | +0.41(+2.36%) |
Apr 28, 2021 | 16.75 | 17.40 | 16.75 | 17.39 | 264,523 | +0.71(+4.26%) |
Apr 27, 2021 | 16.48 | 16.68 | 16.36 | 16.68 | 217,340 | +0.40(+2.48%) |
Apr 26, 2021 | 16.67 | 16.67 | 16.17 | 16.28 | 234,537 | +0.37(+2.30%) |
Apr 23, 2021 | 16.09 | 16.12 | 15.89 | 15.91 | 139,032 | -0.06(-0.37%) |
Apr 22, 2021 | 16.20 | 16.20 | 15.90 | 15.97 | 145,907 | -0.15(-0.91%) |
Apr 21, 2021 | 16.12 | 16.27 | 15.99 | 16.12 | 121,716 | +0.04(+0.23%) |
Apr 20, 2021 | 16.10 | 16.12 | 15.85 | 16.08 | 140,537 | +0.04(+0.23%) |
Apr 19, 2021 | 16.29 | 16.31 | 15.96 | 16.04 | 114,408 | -0.18(-1.13%) |
Apr 16, 2021 | 16.47 | 16.47 | 16.09 | 16.23 | 136,030 | -0.01(-0.05%) |
Apr 15, 2021 | 16.05 | 16.40 | 15.97 | 16.23 | 261,410 | +0.30(+1.89%) |
Apr 14, 2021 | 15.87 | 16.10 | 15.87 | 15.93 | 96,338 | +0.07(+0.42%) |
Apr 13, 2021 | 15.98 | 16.01 | 15.76 | 15.87 | 123,644 | -0.14(-0.87%) |
Apr 12, 2021 | 15.85 | 16.11 | 15.71 | 16.01 | 183,295 | +0.07(+0.41%) |
Apr 09, 2021 | 16.12 | 16.12 | 15.78 | 15.94 | 155,814 | -0.08(-0.50%) |
Apr 08, 2021 | 16.22 | 16.26 | 15.94 | 16.02 | 92,716 | -0.20(-1.22%) |
Apr 07, 2021 | 16.26 | 16.31 | 16.12 | 16.22 | 150,045 | -0.01(-0.09%) |
Apr 06, 2021 | 16.17 | 16.28 | 16.03 | 16.23 | 122,652 | +0.18(+1.14%) |
Apr 05, 2021 | 16.01 | 16.19 | 15.81 | 16.05 | 231,560 | +0.23(+1.48%) |
Apr 01, 2021 | 15.90 | 15.94 | 15.69 | 15.82 | 130,982 | +0.16(+1.03%) |
Mar 31, 2021 | 15.82 | 15.99 | 15.66 | 15.66 | 190,800 | -0.28(-1.75%) |
Mar 30, 2021 | 16.15 | 16.15 | 15.80 | 15.93 | 115,336 | -0.19(-1.18%) |
Mar 29, 2021 | 16.08 | 16.26 | 15.79 | 16.12 | 80,937 | +0.11(+0.69%) |
Mar 26, 2021 | 15.85 | 16.02 | 15.74 | 16.01 | 136,439 | +0.24(+1.53%) |
Mar 25, 2021 | 15.76 | 15.79 | 15.43 | 15.77 | 123,585 | -0.03(-0.19%) |
Mar 24, 2021 | 15.70 | 16.02 | 15.70 | 15.80 | 116,467 | +0.10(+0.65%) |
Mar 23, 2021 | 16.12 | 16.22 | 15.62 | 15.70 | 180,283 | -0.62(-3.77%) |
Mar 22, 2021 | 16.53 | 16.72 | 16.16 | 16.31 | 177,555 | -0.37(-2.20%) |
Mar 19, 2021 | 16.64 | 16.92 | 16.35 | 16.68 | 389,671 | +0.05(+0.31%) |
Mar 18, 2021 | 16.98 | 17.36 | 16.54 | 16.63 | 196,346 | -0.40(-2.37%) |
Mar 17, 2021 | 16.98 | 17.27 | 16.72 | 17.03 | 325,897 | +0.01(+0.09%) |
Mar 16, 2021 | 17.41 | 17.41 | 16.75 | 17.02 | 309,216 | -0.32(-1.82%) |
Mar 15, 2021 | 17.29 | 17.49 | 16.64 | 17.33 | 405,689 | +0.39(+2.29%) |
Mar 12, 2021 | 16.56 | 16.95 | 16.41 | 16.95 | 252,413 | +0.54(+3.26%) |
Mar 11, 2021 | 15.97 | 16.45 | 15.72 | 16.41 | 500,642 | +0.75(+4.77%) |
Mar 10, 2021 | 15.55 | 15.93 | 15.48 | 15.66 | 182,421 | +0.24(+1.57%) |
Mar 09, 2021 | 15.25 | 15.57 | 15.06 | 15.42 | 144,008 | +0.21(+1.40%) |
Mar 08, 2021 | 14.96 | 15.27 | 14.81 | 15.21 | 140,373 | +0.31(+2.07%) |
Mar 05, 2021 | 15.02 | 15.24 | 14.71 | 14.90 | 131,664 | +0.09(+0.59%) |
Mar 04, 2021 | 14.95 | 15.32 | 14.61 | 14.81 | 209,290 | -0.14(-0.93%) |
Mar 03, 2021 | 14.95 | 15.16 | 14.78 | 14.95 | 159,289 | +0.12(+0.79%) |
Mar 02, 2021 | 14.84 | 15.16 | 14.67 | 14.83 | 195,696 | -0.11(-0.74%) |
Mar 01, 2021 | 14.86 | 15.12 | 14.67 | 14.94 | 191,742 | +0.16(+1.09%) |
Feb 26, 2021 | 14.66 | 14.87 | 14.35 | 14.78 | 137,667 | +0.06(+0.40%) |
Feb 25, 2021 | 15.02 | 15.11 | 14.61 | 14.72 | 172,257 | -0.40(-2.66%) |
Feb 24, 2021 | 15.02 | 15.20 | 14.79 | 15.13 | 201,556 | +0.17(+1.13%) |
Feb 23, 2021 | 14.66 | 15.02 | 14.48 | 14.96 | 159,697 | +0.23(+1.54%) |
Feb 22, 2021 | 14.74 | 14.97 | 14.60 | 14.73 | 157,944 | +0.13(+0.90%) |
Feb 19, 2021 | 14.48 | 14.79 | 14.48 | 14.60 | 148,173 | +0.13(+0.91%) |
Feb 18, 2021 | 14.66 | 14.66 | 14.14 | 14.47 | 206,741 | -0.38(-2.57%) |
Feb 17, 2021 | 14.97 | 15.02 | 14.62 | 14.85 | 126,807 | -0.12(-0.78%) |
Feb 16, 2021 | 14.47 | 14.99 | 14.45 | 14.97 | 284,399 | +0.73(+5.15%) |
Feb 12, 2021 | 14.46 | 14.47 | 14.06 | 14.23 | 214,892 | -0.04(-0.31%) |
Feb 11, 2021 | 14.48 | 14.51 | 14.11 | 14.28 | 128,590 | -0.12(-0.81%) |
Feb 10, 2021 | 14.26 | 14.50 | 13.98 | 14.39 | 127,913 | +0.21(+1.45%) |
Feb 09, 2021 | 14.26 | 14.35 | 13.88 | 14.19 | 222,752 | -0.07(-0.46%) |
Feb 08, 2021 | 14.95 | 15.13 | 14.06 | 14.26 | 408,718 | -0.70(-4.66%) |
Feb 05, 2021 | 15.48 | 15.59 | 14.89 | 14.95 | 286,250 | -0.62(-4.00%) |
Feb 04, 2021 | 15.07 | 15.70 | 15.01 | 15.57 | 319,222 | +0.42(+2.78%) |
Feb 03, 2021 | 14.86 | 15.20 | 14.85 | 15.15 | 267,945 | +0.26(+1.73%) |
Feb 02, 2021 | 15.00 | 15.22 | 14.74 | 14.90 | 292,662 | +0.11(+0.77%) |