Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 15.01 | 15.04 | 14.68 | 14.73 | 227,492 | -0.38(-2.50%) |
Apr 29, 2021 | 15.51 | 15.60 | 14.86 | 15.11 | 301,274 | -0.45(-2.87%) |
Apr 28, 2021 | 15.18 | 15.59 | 15.12 | 15.56 | 121,665 | +0.23(+1.49%) |
Apr 27, 2021 | 15.61 | 15.66 | 15.30 | 15.33 | 169,475 | -0.26(-1.65%) |
Apr 26, 2021 | 15.76 | 15.88 | 15.50 | 15.59 | 315,171 | -0.21(-1.35%) |
Apr 23, 2021 | 15.99 | 16.05 | 15.65 | 15.80 | 108,535 | -0.05(-0.31%) |
Apr 22, 2021 | 16.11 | 16.11 | 15.72 | 15.85 | 356,055 | -0.41(-2.50%) |
Apr 21, 2021 | 15.72 | 16.25 | 15.72 | 16.25 | 257,857 | +0.60(+3.84%) |
Apr 20, 2021 | 15.52 | 15.73 | 15.47 | 15.65 | 90,212 | -0.02(-0.12%) |
Apr 19, 2021 | 15.93 | 15.98 | 15.50 | 15.67 | 123,121 | -0.17(-1.10%) |
Apr 16, 2021 | 16.11 | 16.11 | 15.70 | 15.85 | 118,337 | -0.10(-0.61%) |
Apr 15, 2021 | 15.27 | 16.02 | 15.27 | 15.94 | 348,348 | +0.77(+5.04%) |
Apr 14, 2021 | 15.44 | 15.45 | 15.15 | 15.18 | 119,986 | -0.31(-2.00%) |
Apr 13, 2021 | 15.29 | 15.59 | 15.29 | 15.49 | 153,047 | +0.38(+2.50%) |
Apr 12, 2021 | 15.46 | 15.46 | 15.04 | 15.11 | 295,326 | -0.38(-2.44%) |
Apr 09, 2021 | 15.44 | 15.58 | 15.24 | 15.49 | 157,748 | -0.17(-1.11%) |
Apr 08, 2021 | 15.20 | 15.69 | 15.20 | 15.66 | 194,976 | +0.62(+4.12%) |
Apr 07, 2021 | 15.30 | 15.30 | 14.98 | 15.04 | 362,529 | -0.26(-1.71%) |
Apr 06, 2021 | 15.00 | 15.44 | 14.96 | 15.30 | 180,902 | +0.47(+3.14%) |
Apr 05, 2021 | 15.05 | 15.05 | 14.70 | 14.84 | 147,476 | -0.04(-0.26%) |
Apr 01, 2021 | 14.46 | 14.88 | 14.44 | 14.88 | 158,367 | +0.57(+4.00%) |
Mar 31, 2021 | 13.92 | 14.40 | 13.84 | 14.31 | 113,141 | +0.39(+2.79%) |
Mar 30, 2021 | 14.05 | 14.15 | 13.76 | 13.92 | 193,921 | -0.44(-3.04%) |
Mar 29, 2021 | 14.53 | 14.62 | 14.04 | 14.35 | 190,481 | -0.21(-1.46%) |
Mar 26, 2021 | 14.37 | 14.61 | 14.36 | 14.57 | 101,417 | +0.18(+1.28%) |
Mar 25, 2021 | 14.27 | 14.50 | 14.17 | 14.38 | 223,049 | -0.02(-0.13%) |
Mar 24, 2021 | 14.73 | 14.80 | 14.39 | 14.40 | 159,700 | -0.18(-1.26%) |
Mar 23, 2021 | 15.22 | 15.22 | 14.59 | 14.59 | 234,580 | -0.78(-5.05%) |
Mar 22, 2021 | 15.38 | 15.56 | 15.28 | 15.36 | 161,396 | -0.20(-1.31%) |
Mar 19, 2021 | 15.65 | 15.65 | 15.42 | 15.57 | 94,298 | +0.04(+0.25%) |
Mar 18, 2021 | 15.76 | 15.93 | 15.47 | 15.53 | 427,963 | -0.40(-2.50%) |
Mar 17, 2021 | 15.47 | 16.00 | 15.19 | 15.93 | 322,014 | +0.45(+2.88%) |
Mar 16, 2021 | 15.67 | 15.67 | 15.39 | 15.48 | 95,840 | -0.15(-0.93%) |
Mar 15, 2021 | 15.43 | 15.68 | 15.26 | 15.62 | 155,796 | +0.45(+2.94%) |
Mar 12, 2021 | 14.90 | 15.27 | 14.68 | 15.18 | 249,467 | +0.07(+0.45%) |
Mar 11, 2021 | 15.02 | 15.21 | 14.88 | 15.11 | 212,521 | +0.27(+1.83%) |
Mar 10, 2021 | 14.91 | 14.99 | 14.65 | 14.84 | 142,809 | +0.15(+0.99%) |
Mar 09, 2021 | 14.83 | 15.01 | 14.60 | 14.69 | 264,419 | +0.53(+3.76%) |
Mar 08, 2021 | 14.62 | 14.62 | 14.10 | 14.16 | 246,037 | -0.27(-1.85%) |
Mar 05, 2021 | 14.34 | 14.46 | 13.79 | 14.43 | 420,318 | +0.12(+0.85%) |
Mar 04, 2021 | 14.66 | 14.93 | 14.03 | 14.31 | 701,553 | -0.36(-2.45%) |
Mar 03, 2021 | 14.83 | 14.91 | 14.46 | 14.66 | 421,955 | -0.53(-3.51%) |
Mar 02, 2021 | 14.86 | 15.40 | 14.81 | 15.20 | 258,878 | +0.39(+2.62%) |
Mar 01, 2021 | 15.60 | 15.67 | 14.71 | 14.81 | 473,999 | -0.48(-3.17%) |
Feb 26, 2021 | 15.86 | 15.86 | 14.90 | 15.29 | 498,109 | -0.76(-4.71%) |
Feb 25, 2021 | 16.72 | 16.86 | 16.00 | 16.05 | 571,403 | -0.80(-4.77%) |
Feb 24, 2021 | 16.09 | 16.91 | 15.96 | 16.86 | 365,544 | +0.51(+3.14%) |
Feb 23, 2021 | 16.30 | 16.34 | 15.73 | 16.34 | 491,237 | -0.16(-1.00%) |
Feb 22, 2021 | 15.78 | 16.59 | 15.55 | 16.51 | 581,725 | +1.06(+6.84%) |
Feb 19, 2021 | 15.47 | 15.61 | 15.32 | 15.45 | 230,793 | +0.18(+1.21%) |
Feb 18, 2021 | 15.49 | 15.59 | 15.13 | 15.27 | 217,587 | -0.29(-1.87%) |
Feb 17, 2021 | 15.70 | 15.71 | 15.31 | 15.56 | 224,854 | -0.25(-1.59%) |
Feb 16, 2021 | 15.99 | 16.10 | 15.69 | 15.81 | 340,153 | -0.13(-0.79%) |
Feb 12, 2021 | 15.78 | 16.13 | 15.41 | 15.93 | 172,295 | +0.14(+0.86%) |
Feb 11, 2021 | 16.05 | 16.19 | 15.66 | 15.80 | 190,695 | -0.25(-1.54%) |
Feb 10, 2021 | 16.25 | 16.34 | 15.93 | 16.05 | 191,947 | -0.19(-1.16%) |
Feb 09, 2021 | 16.26 | 16.38 | 16.01 | 16.24 | 478,005 | -0.03(-0.18%) |
Feb 08, 2021 | 16.36 | 16.37 | 16.08 | 16.26 | 282,839 | +0.38(+2.38%) |
Feb 05, 2021 | 15.75 | 15.89 | 15.51 | 15.89 | 264,427 | +0.42(+2.69%) |
Feb 04, 2021 | 15.32 | 15.48 | 14.93 | 15.47 | 412,521 | -0.19(-1.24%) |
Feb 03, 2021 | 16.05 | 16.07 | 15.61 | 15.66 | 435,558 | -0.13(-0.80%) |
Feb 02, 2021 | 16.50 | 16.60 | 15.70 | 15.79 | 878,365 | -1.93(-10.89%) |