Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 15.71 | 15.77 | 15.51 | 15.58 | 278,883 | -0.19(-1.18%) |
Apr 29, 2021 | 15.61 | 15.86 | 15.59 | 15.76 | 198,959 | +0.22(+1.44%) |
Apr 28, 2021 | 15.52 | 15.71 | 15.42 | 15.54 | 257,028 | -0.07(-0.48%) |
Apr 27, 2021 | 15.45 | 15.71 | 15.45 | 15.61 | 207,538 | +0.14(+0.90%) |
Apr 26, 2021 | 15.73 | 15.77 | 15.43 | 15.47 | 289,739 | -0.27(-1.72%) |
Apr 23, 2021 | 15.83 | 16.05 | 15.74 | 15.74 | 199,018 | -0.07(-0.41%) |
Apr 22, 2021 | 15.88 | 15.97 | 15.61 | 15.81 | 264,468 | -0.11(-0.70%) |
Apr 21, 2021 | 16.54 | 16.54 | 15.86 | 15.92 | 257,552 | -0.56(-3.39%) |
Apr 20, 2021 | 16.43 | 16.58 | 16.27 | 16.48 | 313,023 | +0.08(+0.48%) |
Apr 19, 2021 | 16.56 | 16.65 | 16.26 | 16.40 | 250,893 | -0.00(-0.03%) |
Apr 16, 2021 | 16.27 | 16.86 | 16.26 | 16.41 | 333,521 | -0.13(-0.79%) |
Apr 15, 2021 | 16.60 | 16.60 | 16.34 | 16.54 | 314,784 | +0.11(+0.68%) |
Apr 14, 2021 | 16.44 | 16.61 | 16.18 | 16.42 | 361,976 | -0.07(-0.40%) |
Apr 13, 2021 | 16.54 | 16.55 | 16.32 | 16.49 | 313,591 | -0.05(-0.28%) |
Apr 12, 2021 | 16.47 | 16.56 | 16.28 | 16.54 | 215,282 | +0.14(+0.85%) |
Apr 09, 2021 | 16.11 | 16.41 | 16.07 | 16.40 | 377,640 | +0.21(+1.27%) |
Apr 08, 2021 | 16.03 | 16.19 | 15.89 | 16.19 | 484,459 | +0.22(+1.40%) |
Apr 07, 2021 | 16.10 | 16.20 | 15.92 | 15.97 | 333,361 | -0.06(-0.35%) |
Apr 06, 2021 | 16.20 | 16.26 | 15.96 | 16.02 | 363,864 | -0.12(-0.75%) |
Apr 05, 2021 | 16.19 | 16.36 | 15.97 | 16.14 | 279,572 | +0.11(+0.70%) |
Apr 01, 2021 | 15.72 | 16.08 | 15.68 | 16.03 | 255,374 | +0.22(+1.41%) |
Mar 31, 2021 | 16.08 | 16.19 | 15.79 | 15.81 | 457,783 | -0.15(-0.93%) |
Mar 30, 2021 | 15.65 | 16.11 | 15.65 | 15.96 | 307,296 | +0.21(+1.30%) |
Mar 29, 2021 | 16.03 | 16.48 | 15.72 | 15.75 | 390,145 | -0.34(-2.08%) |
Mar 26, 2021 | 15.37 | 16.27 | 15.36 | 16.09 | 859,406 | +0.94(+6.21%) |
Mar 25, 2021 | 14.88 | 15.23 | 14.80 | 15.15 | 406,095 | +0.24(+1.62%) |
Mar 24, 2021 | 14.63 | 15.08 | 14.63 | 14.91 | 351,766 | +0.23(+1.59%) |
Mar 23, 2021 | 15.04 | 15.13 | 14.64 | 14.67 | 359,312 | -0.42(-2.78%) |
Mar 22, 2021 | 15.44 | 15.60 | 15.06 | 15.09 | 312,225 | -0.36(-2.35%) |
Mar 19, 2021 | 15.62 | 15.82 | 15.45 | 15.45 | 832,462 | -0.21(-1.37%) |
Mar 18, 2021 | 15.41 | 15.78 | 15.41 | 15.67 | 322,543 | +0.19(+1.20%) |
Mar 17, 2021 | 15.45 | 15.63 | 15.35 | 15.48 | 160,387 | -0.04(-0.27%) |
Mar 16, 2021 | 15.63 | 15.82 | 15.45 | 15.52 | 182,337 | -0.19(-1.21%) |
Mar 15, 2021 | 15.92 | 15.97 | 15.59 | 15.72 | 239,493 | -0.24(-1.51%) |
Mar 12, 2021 | 15.98 | 16.25 | 15.73 | 15.96 | 303,969 | +0.04(+0.23%) |
Mar 11, 2021 | 15.63 | 15.95 | 15.47 | 15.92 | 289,527 | +0.31(+1.96%) |
Mar 10, 2021 | 15.80 | 15.94 | 15.58 | 15.61 | 597,509 | -0.07(-0.47%) |
Mar 09, 2021 | 15.60 | 15.93 | 15.60 | 15.69 | 215,874 | +0.21(+1.38%) |
Mar 08, 2021 | 15.72 | 15.85 | 15.44 | 15.47 | 289,612 | -0.19(-1.19%) |
Mar 05, 2021 | 15.44 | 15.72 | 15.36 | 15.66 | 303,969 | +0.33(+2.12%) |
Mar 04, 2021 | 15.78 | 16.07 | 15.26 | 15.33 | 526,780 | -0.37(-2.37%) |
Mar 03, 2021 | 14.97 | 15.83 | 14.97 | 15.71 | 479,498 | +0.84(+5.63%) |
Mar 02, 2021 | 15.46 | 15.52 | 14.85 | 14.87 | 798,718 | -0.66(-4.22%) |
Mar 01, 2021 | 15.26 | 15.69 | 15.09 | 15.53 | 253,624 | +0.49(+3.24%) |
Feb 26, 2021 | 15.31 | 15.33 | 15.03 | 15.04 | 382,086 | -0.20(-1.28%) |
Feb 25, 2021 | 15.19 | 15.39 | 15.11 | 15.23 | 268,702 | -0.04(-0.24%) |
Feb 24, 2021 | 15.11 | 15.37 | 15.11 | 15.27 | 259,530 | +0.10(+0.67%) |
Feb 23, 2021 | 15.33 | 15.57 | 15.07 | 15.17 | 321,023 | -0.28(-1.83%) |
Feb 22, 2021 | 15.35 | 15.67 | 15.19 | 15.45 | 342,410 | +0.17(+1.13%) |
Feb 19, 2021 | 15.33 | 15.63 | 15.18 | 15.28 | 587,710 | +0.00(+0.00%) |
Feb 18, 2021 | 15.13 | 15.38 | 15.11 | 15.28 | 327,747 | +0.10(+0.67%) |
Feb 17, 2021 | 15.29 | 15.46 | 15.07 | 15.18 | 383,875 | -0.20(-1.27%) |
Feb 16, 2021 | 15.98 | 16.05 | 15.33 | 15.37 | 438,300 | -0.61(-3.84%) |
Feb 12, 2021 | 15.98 | 16.11 | 15.75 | 15.99 | 340,553 | -0.08(-0.52%) |
Feb 11, 2021 | 16.37 | 16.37 | 15.96 | 16.07 | 287,620 | -0.16(-0.97%) |
Feb 10, 2021 | 16.08 | 16.34 | 15.94 | 16.23 | 321,631 | +0.08(+0.52%) |
Feb 09, 2021 | 15.84 | 16.28 | 15.65 | 16.14 | 413,342 | +0.36(+2.30%) |
Feb 08, 2021 | 15.71 | 15.86 | 15.48 | 15.78 | 687,812 | +0.07(+0.47%) |
Feb 05, 2021 | 15.71 | 15.75 | 15.42 | 15.71 | 415,442 | +0.11(+0.72%) |
Feb 04, 2021 | 15.55 | 15.69 | 15.39 | 15.59 | 548,431 | +0.08(+0.54%) |
Feb 03, 2021 | 15.57 | 15.75 | 15.39 | 15.51 | 506,946 | +0.03(+0.18%) |
Feb 02, 2021 | 15.15 | 15.58 | 15.02 | 15.48 | 282,810 | +0.49(+3.29%) |