Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 15.06 | 15.14 | 14.95 | 15.00 | 1,331,500 | -0.15(-0.99%) |
Apr 29, 2021 | 15.32 | 15.33 | 14.96 | 15.15 | 730,021 | -0.06(-0.39%) |
Apr 28, 2021 | 15.15 | 15.23 | 15.06 | 15.21 | 1,376,303 | +0.02(+0.13%) |
Apr 27, 2021 | 15.18 | 15.28 | 15.10 | 15.19 | 922,973 | -0.01(-0.07%) |
Apr 26, 2021 | 15.18 | 15.27 | 15.18 | 15.20 | 711,649 | +0.07(+0.46%) |
Apr 23, 2021 | 14.98 | 15.19 | 14.93 | 15.13 | 930,900 | +0.19(+1.27%) |
Apr 22, 2021 | 15.02 | 15.04 | 14.86 | 14.94 | 479,139 | -0.04(-0.27%) |
Apr 21, 2021 | 14.90 | 15.04 | 14.82 | 14.98 | 764,383 | +0.05(+0.33%) |
Apr 20, 2021 | 15.06 | 15.07 | 14.83 | 14.93 | 1,204,924 | -0.11(-0.73%) |
Apr 19, 2021 | 15.07 | 15.08 | 14.99 | 15.04 | 929,672 | -0.05(-0.30%) |
Apr 16, 2021 | 15.13 | 15.13 | 15.02 | 15.09 | 687,100 | +0.06(+0.37%) |
Apr 15, 2021 | 14.98 | 15.05 | 14.93 | 15.03 | 962,481 | +0.12(+0.80%) |
Apr 14, 2021 | 14.96 | 14.96 | 14.53 | 14.91 | 800,373 | -0.02(-0.13%) |
Apr 13, 2021 | 14.94 | 14.96 | 14.80 | 14.93 | 1,357,743 | +0.00(+0.00%) |
Apr 12, 2021 | 15.01 | 15.15 | 14.93 | 14.93 | 573,425 | -0.04(-0.27%) |
Apr 09, 2021 | 14.94 | 15.08 | 14.89 | 14.97 | 816,000 | +0.02(+0.13%) |
Apr 08, 2021 | 14.83 | 14.96 | 14.73 | 14.95 | 859,141 | +0.10(+0.67%) |
Apr 07, 2021 | 14.96 | 14.96 | 14.78 | 14.85 | 720,580 | -0.10(-0.67%) |
Apr 06, 2021 | 15.07 | 15.12 | 14.93 | 14.95 | 908,939 | -0.14(-0.93%) |
Apr 05, 2021 | 14.98 | 15.24 | 14.97 | 15.09 | 1,583,721 | +0.15(+1.00%) |
Apr 01, 2021 | 14.51 | 14.96 | 14.51 | 14.94 | 1,935,100 | +0.44(+3.03%) |
Mar 31, 2021 | 14.52 | 14.63 | 14.43 | 14.50 | 1,117,889 | +0.01(+0.07%) |
Mar 30, 2021 | 14.47 | 14.55 | 14.39 | 14.49 | 1,019,068 | -0.04(-0.28%) |
Mar 29, 2021 | 14.52 | 14.78 | 14.51 | 14.53 | 1,503,211 | -0.07(-0.45%) |
Mar 26, 2021 | 14.24 | 14.64 | 14.21 | 14.60 | 2,062,400 | +0.42(+2.93%) |
Mar 25, 2021 | 14.12 | 14.27 | 13.97 | 14.18 | 2,454,692 | +0.00(+0.00%) |
Mar 24, 2021 | 14.27 | 14.40 | 14.16 | 14.18 | 2,382,323 | -0.04(-0.28%) |
Mar 23, 2021 | 14.35 | 14.49 | 14.09 | 14.22 | 2,622,249 | -0.21(-1.46%) |
Mar 22, 2021 | 14.34 | 14.46 | 14.25 | 14.43 | 861,230 | +0.15(+1.05%) |
Mar 19, 2021 | 14.36 | 14.49 | 14.21 | 14.28 | 2,365,500 | -0.13(-0.90%) |
Mar 18, 2021 | 14.48 | 14.58 | 14.39 | 14.41 | 844,635 | -0.14(-0.96%) |
Mar 17, 2021 | 14.47 | 14.58 | 14.39 | 14.55 | 691,868 | +0.06(+0.41%) |
Mar 16, 2021 | 14.48 | 14.64 | 14.41 | 14.49 | 765,343 | -0.01(-0.07%) |
Mar 15, 2021 | 14.44 | 14.52 | 14.32 | 14.50 | 751,592 | +0.07(+0.49%) |
Mar 12, 2021 | 14.38 | 14.46 | 14.30 | 14.43 | 617,800 | +0.03(+0.21%) |
Mar 11, 2021 | 14.28 | 14.46 | 14.25 | 14.40 | 1,091,078 | +0.19(+1.34%) |
Mar 10, 2021 | 14.27 | 14.31 | 14.12 | 14.21 | 619,336 | +0.07(+0.50%) |
Mar 09, 2021 | 14.27 | 14.37 | 14.13 | 14.14 | 1,116,256 | -0.06(-0.42%) |
Mar 08, 2021 | 14.13 | 14.34 | 14.00 | 14.20 | 925,650 | +0.10(+0.71%) |
Mar 05, 2021 | 14.18 | 14.20 | 13.92 | 14.10 | 1,722,800 | +0.08(+0.57%) |
Mar 04, 2021 | 14.14 | 14.21 | 13.90 | 14.02 | 1,726,429 | -0.10(-0.71%) |
Mar 03, 2021 | 14.16 | 14.29 | 14.08 | 14.12 | 728,110 | +0.01(+0.07%) |
Mar 02, 2021 | 14.30 | 14.33 | 14.09 | 14.11 | 1,032,933 | -0.20(-1.40%) |
Mar 01, 2021 | 14.33 | 14.40 | 14.25 | 14.31 | 851,012 | +0.19(+1.35%) |
Feb 26, 2021 | 14.14 | 14.24 | 13.99 | 14.12 | 1,383,700 | -0.02(-0.14%) |
Feb 25, 2021 | 14.37 | 14.46 | 14.12 | 14.14 | 1,516,023 | -0.34(-2.35%) |
Feb 24, 2021 | 14.36 | 14.57 | 14.29 | 14.48 | 720,891 | +0.11(+0.77%) |
Feb 23, 2021 | 14.27 | 14.49 | 14.10 | 14.37 | 1,163,536 | -0.04(-0.28%) |
Feb 22, 2021 | 14.45 | 14.63 | 14.34 | 14.41 | 1,042,147 | -0.07(-0.48%) |
Feb 19, 2021 | 14.34 | 14.52 | 14.29 | 14.48 | 973,500 | +0.19(+1.33%) |
Feb 18, 2021 | 14.31 | 14.38 | 14.19 | 14.29 | 628,349 | -0.04(-0.28%) |
Feb 17, 2021 | 14.36 | 14.48 | 14.27 | 14.33 | 808,474 | -0.05(-0.35%) |
Feb 16, 2021 | 14.31 | 14.46 | 14.27 | 14.38 | 1,183,239 | +0.17(+1.20%) |
Feb 12, 2021 | 14.04 | 14.35 | 14.04 | 14.21 | 664,900 | +0.05(+0.35%) |
Feb 11, 2021 | 13.99 | 14.23 | 13.94 | 14.16 | 1,359,385 | +0.20(+1.43%) |
Feb 10, 2021 | 14.02 | 14.08 | 13.85 | 13.96 | 851,614 | -0.03(-0.21%) |
Feb 09, 2021 | 13.99 | 14.10 | 13.80 | 13.99 | 613,776 | -0.07(-0.50%) |
Feb 08, 2021 | 14.01 | 14.12 | 13.93 | 14.06 | 915,591 | +0.09(+0.64%) |
Feb 05, 2021 | 14.00 | 14.13 | 13.85 | 13.97 | 898,200 | +0.03(+0.22%) |
Feb 04, 2021 | 14.95 | 14.95 | 13.81 | 13.94 | 1,183,850 | +0.31(+2.27%) |
Feb 03, 2021 | 13.73 | 13.93 | 13.51 | 13.63 | 760,063 | -0.14(-1.02%) |
Feb 02, 2021 | 13.85 | 14.10 | 13.57 | 13.77 | 822,138 | +0.08(+0.58%) |