Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 16.09 | 16.56 | 15.79 | 15.79 | 36,903 | -0.21(-1.31%) |
Apr 29, 2021 | 15.96 | 16.07 | 15.85 | 16.00 | 17,512 | +0.04(+0.28%) |
Apr 28, 2021 | 15.85 | 15.96 | 15.68 | 15.96 | 19,326 | +0.19(+1.20%) |
Apr 27, 2021 | 15.87 | 15.87 | 15.69 | 15.77 | 23,316 | +0.00(+0.00%) |
Apr 26, 2021 | 16.36 | 16.36 | 15.65 | 15.77 | 37,442 | -0.20(-1.23%) |
Apr 23, 2021 | 15.62 | 15.97 | 15.62 | 15.97 | 22,826 | +0.25(+1.61%) |
Apr 22, 2021 | 15.75 | 15.97 | 15.62 | 15.72 | 18,265 | -0.03(-0.16%) |
Apr 21, 2021 | 15.96 | 16.43 | 15.60 | 15.74 | 50,402 | +0.16(+1.06%) |
Apr 20, 2021 | 15.94 | 15.94 | 15.53 | 15.58 | 35,657 | -0.25(-1.59%) |
Apr 19, 2021 | 15.96 | 15.96 | 15.69 | 15.83 | 11,406 | -0.13(-0.84%) |
Apr 16, 2021 | 15.79 | 15.96 | 15.79 | 15.96 | 14,917 | +0.00(+0.00%) |
Apr 15, 2021 | 15.72 | 15.96 | 15.69 | 15.96 | 13,580 | +0.50(+3.25%) |
Apr 14, 2021 | 15.73 | 15.94 | 15.35 | 15.46 | 25,207 | -0.16(-1.03%) |
Apr 13, 2021 | 15.42 | 15.67 | 15.34 | 15.62 | 11,531 | +0.13(+0.84%) |
Apr 12, 2021 | 15.88 | 15.94 | 15.29 | 15.49 | 47,064 | -0.27(-1.74%) |
Apr 09, 2021 | 15.79 | 15.90 | 15.67 | 15.76 | 21,165 | +0.05(+0.35%) |
Apr 08, 2021 | 15.78 | 15.87 | 15.58 | 15.71 | 33,630 | +0.01(+0.05%) |
Apr 07, 2021 | 15.59 | 16.07 | 15.59 | 15.70 | 31,276 | +0.02(+0.10%) |
Apr 06, 2021 | 15.50 | 16.07 | 15.50 | 15.69 | 31,015 | +0.21(+1.37%) |
Apr 05, 2021 | 15.65 | 16.06 | 15.37 | 15.47 | 43,749 | -0.19(-1.20%) |
Apr 01, 2021 | 15.69 | 15.84 | 15.62 | 15.66 | 24,480 | -0.02(-0.15%) |
Mar 31, 2021 | 15.49 | 15.69 | 15.28 | 15.69 | 46,382 | +0.24(+1.59%) |
Mar 30, 2021 | 15.24 | 15.45 | 15.24 | 15.44 | 18,124 | +0.25(+1.64%) |
Mar 29, 2021 | 15.17 | 15.48 | 14.90 | 15.19 | 20,630 | +0.02(+0.15%) |
Mar 26, 2021 | 15.29 | 15.48 | 14.82 | 15.17 | 28,943 | -0.13(-0.82%) |
Mar 25, 2021 | 15.06 | 15.29 | 14.71 | 15.29 | 39,822 | +0.12(+0.78%) |
Mar 24, 2021 | 14.98 | 15.29 | 14.94 | 15.18 | 23,635 | -0.08(-0.51%) |
Mar 23, 2021 | 15.21 | 15.67 | 14.84 | 15.25 | 23,533 | -0.06(-0.41%) |
Mar 22, 2021 | 15.36 | 15.36 | 15.21 | 15.32 | 7,770 | -0.01(-0.06%) |
Mar 19, 2021 | 15.52 | 15.52 | 14.98 | 15.33 | 20,129 | +0.15(+0.98%) |
Mar 18, 2021 | 15.39 | 15.39 | 15.14 | 15.18 | 14,101 | -0.38(-2.46%) |
Mar 17, 2021 | 15.11 | 15.98 | 15.01 | 15.56 | 23,647 | +0.42(+2.78%) |
Mar 16, 2021 | 15.24 | 15.24 | 14.98 | 15.14 | 25,872 | +0.02(+0.14%) |
Mar 15, 2021 | 15.15 | 15.18 | 15.09 | 15.12 | 13,791 | -0.01(-0.09%) |
Mar 12, 2021 | 14.98 | 15.21 | 14.98 | 15.13 | 21,667 | +0.05(+0.31%) |
Mar 11, 2021 | 15.03 | 15.21 | 15.03 | 15.08 | 22,831 | +0.02(+0.12%) |
Mar 10, 2021 | 15.13 | 15.13 | 14.94 | 15.07 | 21,727 | -0.05(-0.32%) |
Mar 09, 2021 | 15.09 | 15.14 | 14.94 | 15.12 | 8,949 | +0.16(+1.10%) |
Mar 08, 2021 | 14.79 | 15.08 | 14.79 | 14.95 | 16,214 | +0.00(+0.00%) |
Mar 05, 2021 | 15.19 | 15.19 | 14.86 | 14.95 | 5,513 | -0.05(-0.32%) |
Mar 04, 2021 | 15.01 | 15.13 | 14.99 | 15.00 | 10,041 | -0.08(-0.56%) |
Mar 03, 2021 | 15.14 | 15.32 | 14.94 | 15.08 | 17,546 | -0.12(-0.82%) |
Mar 02, 2021 | 15.13 | 15.23 | 15.13 | 15.21 | 11,254 | +0.04(+0.26%) |
Mar 01, 2021 | 15.31 | 15.31 | 15.00 | 15.17 | 12,065 | +0.33(+2.21%) |
Feb 26, 2021 | 15.51 | 15.51 | 14.82 | 14.84 | 18,590 | -0.04(-0.27%) |
Feb 25, 2021 | 14.91 | 14.96 | 14.73 | 14.88 | 23,769 | -0.11(-0.72%) |
Feb 24, 2021 | 14.89 | 15.10 | 14.82 | 14.99 | 35,268 | +0.18(+1.21%) |
Feb 23, 2021 | 15.27 | 15.34 | 14.67 | 14.81 | 42,469 | -0.02(-0.11%) |
Feb 22, 2021 | 15.29 | 15.29 | 14.83 | 14.83 | 28,443 | -0.38(-2.51%) |
Feb 19, 2021 | 15.37 | 15.83 | 15.14 | 15.21 | 10,128 | +0.03(+0.21%) |
Feb 18, 2021 | 15.39 | 15.59 | 15.18 | 15.18 | 17,812 | -0.32(-2.08%) |
Feb 17, 2021 | 15.38 | 15.51 | 15.38 | 15.50 | 9,296 | -0.06(-0.39%) |
Feb 16, 2021 | 15.50 | 15.72 | 15.39 | 15.56 | 11,274 | +0.11(+0.70%) |
Feb 12, 2021 | 15.51 | 15.55 | 15.13 | 15.45 | 31,582 | -0.09(-0.55%) |
Feb 11, 2021 | 15.55 | 15.55 | 15.43 | 15.54 | 14,618 | +0.03(+0.20%) |
Feb 10, 2021 | 15.52 | 15.55 | 15.40 | 15.51 | 20,642 | -0.05(-0.30%) |
Feb 09, 2021 | 15.82 | 15.90 | 15.49 | 15.55 | 20,548 | -0.15(-0.94%) |
Feb 08, 2021 | 15.59 | 15.79 | 15.44 | 15.70 | 65,345 | +0.09(+0.57%) |
Feb 05, 2021 | 15.54 | 15.68 | 15.51 | 15.61 | 17,402 | -0.03(-0.17%) |
Feb 04, 2021 | 15.53 | 15.70 | 15.47 | 15.64 | 26,774 | +0.02(+0.10%) |
Feb 03, 2021 | 15.71 | 15.71 | 15.33 | 15.62 | 42,079 | -0.07(-0.44%) |
Feb 02, 2021 | 15.44 | 15.70 | 15.21 | 15.69 | 55,240 | +0.35(+2.28%) |