Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 15.89 | 15.92 | 15.84 | 15.86 | 145,146 | -0.02(-0.10%) |
Apr 29, 2021 | 15.95 | 15.95 | 15.77 | 15.88 | 134,031 | +0.02(+0.10%) |
Apr 28, 2021 | 15.85 | 15.89 | 15.78 | 15.86 | 106,406 | +0.07(+0.45%) |
Apr 27, 2021 | 15.80 | 15.86 | 15.75 | 15.79 | 91,370 | +0.01(+0.05%) |
Apr 26, 2021 | 15.79 | 15.82 | 15.74 | 15.78 | 167,237 | +0.02(+0.15%) |
Apr 23, 2021 | 15.70 | 15.81 | 15.70 | 15.76 | 132,987 | +0.06(+0.40%) |
Apr 22, 2021 | 15.74 | 15.77 | 15.59 | 15.70 | 143,217 | -0.01(-0.09%) |
Apr 21, 2021 | 15.58 | 15.72 | 15.36 | 15.71 | 139,872 | +0.13(+0.81%) |
Apr 20, 2021 | 15.71 | 15.75 | 15.48 | 15.58 | 165,429 | -0.13(-0.85%) |
Apr 19, 2021 | 15.77 | 15.85 | 15.67 | 15.72 | 145,265 | +0.02(+0.15%) |
Apr 16, 2021 | 15.70 | 15.78 | 15.63 | 15.69 | 123,615 | +0.02(+0.15%) |
Apr 15, 2021 | 15.70 | 15.70 | 15.60 | 15.67 | 129,189 | +0.02(+0.10%) |
Apr 14, 2021 | 15.62 | 15.71 | 15.60 | 15.65 | 103,873 | +0.05(+0.35%) |
Apr 13, 2021 | 15.61 | 15.65 | 15.50 | 15.60 | 151,873 | +0.03(+0.20%) |
Apr 12, 2021 | 15.55 | 15.63 | 15.52 | 15.57 | 177,213 | +0.02(+0.10%) |
Apr 09, 2021 | 15.49 | 15.63 | 15.41 | 15.55 | 208,147 | +0.10(+0.66%) |
Apr 08, 2021 | 15.32 | 15.49 | 15.27 | 15.45 | 214,512 | +0.19(+1.24%) |
Apr 07, 2021 | 15.14 | 15.27 | 15.14 | 15.26 | 285,491 | +0.12(+0.78%) |
Apr 06, 2021 | 15.00 | 15.20 | 15.00 | 15.14 | 209,327 | +0.09(+0.57%) |
Apr 05, 2021 | 14.92 | 15.15 | 14.92 | 15.06 | 247,817 | +0.22(+1.48%) |
Apr 01, 2021 | 15.00 | 15.06 | 14.70 | 14.84 | 676,129 | -0.16(-1.05%) |
Mar 31, 2021 | 14.92 | 15.00 | 14.82 | 15.00 | 167,779 | +0.08(+0.53%) |
Mar 30, 2021 | 14.85 | 14.92 | 14.75 | 14.92 | 140,485 | +0.06(+0.42%) |
Mar 29, 2021 | 14.73 | 14.89 | 14.69 | 14.85 | 211,836 | +0.08(+0.53%) |
Mar 26, 2021 | 14.61 | 14.79 | 14.61 | 14.78 | 154,169 | +0.18(+1.24%) |
Mar 25, 2021 | 14.66 | 14.73 | 14.41 | 14.59 | 155,909 | -0.08(-0.53%) |
Mar 24, 2021 | 14.78 | 14.78 | 14.65 | 14.67 | 98,078 | -0.03(-0.21%) |
Mar 23, 2021 | 14.72 | 14.80 | 14.66 | 14.70 | 128,669 | -0.08(-0.57%) |
Mar 22, 2021 | 14.70 | 14.81 | 14.69 | 14.79 | 131,594 | +0.12(+0.85%) |
Mar 19, 2021 | 14.73 | 14.73 | 14.52 | 14.66 | 81,280 | -0.01(-0.05%) |
Mar 18, 2021 | 14.79 | 14.82 | 14.65 | 14.67 | 123,917 | -0.18(-1.21%) |
Mar 17, 2021 | 14.86 | 14.87 | 14.70 | 14.85 | 180,380 | +0.05(+0.32%) |
Mar 16, 2021 | 14.74 | 14.85 | 14.73 | 14.80 | 140,457 | +0.07(+0.48%) |
Mar 15, 2021 | 14.73 | 14.73 | 14.62 | 14.73 | 155,948 | +0.05(+0.32%) |
Mar 12, 2021 | 14.60 | 14.69 | 14.54 | 14.69 | 136,960 | +0.09(+0.59%) |
Mar 11, 2021 | 14.56 | 14.68 | 14.54 | 14.60 | 266,700 | +0.13(+0.92%) |
Mar 10, 2021 | 14.50 | 14.54 | 14.45 | 14.47 | 107,529 | +0.07(+0.49%) |
Mar 09, 2021 | 14.35 | 14.48 | 14.35 | 14.40 | 124,715 | +0.20(+1.43%) |
Mar 08, 2021 | 14.25 | 14.38 | 14.20 | 14.20 | 138,707 | -0.05(-0.33%) |
Mar 05, 2021 | 14.29 | 14.36 | 13.90 | 14.24 | 289,153 | +0.09(+0.61%) |
Mar 04, 2021 | 14.38 | 14.41 | 13.99 | 14.16 | 252,928 | -0.23(-1.63%) |
Mar 03, 2021 | 14.63 | 14.63 | 14.32 | 14.39 | 190,937 | -0.20(-1.39%) |
Mar 02, 2021 | 14.53 | 14.61 | 14.43 | 14.59 | 273,007 | +0.08(+0.54%) |
Mar 01, 2021 | 14.30 | 14.59 | 14.30 | 14.52 | 228,610 | +0.31(+2.20%) |
Feb 26, 2021 | 14.32 | 14.32 | 14.04 | 14.20 | 184,320 | -0.03(-0.22%) |
Feb 25, 2021 | 14.47 | 14.53 | 14.18 | 14.23 | 229,686 | -0.28(-1.94%) |
Feb 24, 2021 | 14.37 | 14.53 | 14.29 | 14.52 | 164,612 | +0.16(+1.09%) |
Feb 23, 2021 | 14.39 | 14.40 | 14.14 | 14.36 | 149,609 | -0.04(-0.27%) |
Feb 22, 2021 | 14.41 | 14.47 | 14.34 | 14.40 | 207,948 | -0.09(-0.59%) |
Feb 19, 2021 | 14.46 | 14.59 | 14.46 | 14.48 | 126,336 | +0.03(+0.22%) |
Feb 18, 2021 | 14.53 | 14.54 | 14.35 | 14.45 | 153,326 | -0.10(-0.68%) |
Feb 17, 2021 | 14.57 | 14.58 | 14.44 | 14.55 | 160,476 | +0.01(+0.05%) |
Feb 16, 2021 | 14.53 | 14.62 | 14.46 | 14.54 | 255,865 | +0.11(+0.75%) |
Feb 12, 2021 | 14.34 | 14.45 | 14.34 | 14.44 | 144,406 | +0.05(+0.38%) |
Feb 11, 2021 | 14.41 | 14.41 | 14.29 | 14.38 | 204,106 | +0.04(+0.27%) |
Feb 10, 2021 | 14.30 | 14.41 | 14.27 | 14.34 | 202,805 | +0.05(+0.33%) |
Feb 09, 2021 | 14.19 | 14.32 | 14.18 | 14.30 | 172,882 | +0.09(+0.66%) |
Feb 08, 2021 | 14.20 | 14.28 | 14.15 | 14.20 | 199,640 | +0.07(+0.49%) |
Feb 05, 2021 | 14.16 | 14.22 | 14.08 | 14.13 | 290,615 | -0.05(-0.38%) |
Feb 04, 2021 | 14.16 | 14.20 | 14.12 | 14.19 | 122,649 | +0.02(+0.16%) |
Feb 03, 2021 | 14.06 | 14.16 | 13.95 | 14.16 | 210,926 | +0.20(+1.45%) |
Feb 02, 2021 | 13.83 | 14.25 | 13.83 | 13.96 | 250,126 | +0.15(+1.07%) |