Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 15.87 | 15.88 | 15.56 | 15.60 | 161,901 | -0.37(-2.29%) |
Apr 29, 2021 | 16.04 | 16.05 | 15.86 | 15.97 | 83,758 | +0.08(+0.53%) |
Apr 28, 2021 | 16.02 | 16.02 | 15.87 | 15.88 | 74,502 | -0.18(-1.11%) |
Apr 27, 2021 | 16.07 | 16.22 | 15.96 | 16.06 | 131,663 | -0.04(-0.23%) |
Apr 26, 2021 | 15.96 | 16.21 | 15.91 | 16.10 | 145,606 | +0.02(+0.12%) |
Apr 23, 2021 | 16.09 | 16.27 | 16.01 | 16.08 | 88,038 | +0.07(+0.41%) |
Apr 22, 2021 | 16.06 | 16.14 | 15.95 | 16.02 | 113,226 | -0.09(-0.58%) |
Apr 21, 2021 | 16.02 | 16.36 | 15.98 | 16.11 | 79,386 | +0.15(+0.94%) |
Apr 20, 2021 | 15.92 | 16.04 | 15.77 | 15.96 | 120,087 | -0.01(-0.06%) |
Apr 19, 2021 | 16.08 | 16.09 | 15.63 | 15.97 | 164,020 | -0.10(-0.64%) |
Apr 16, 2021 | 16.28 | 16.28 | 16.02 | 16.07 | 120,440 | -0.07(-0.41%) |
Apr 15, 2021 | 16.26 | 16.40 | 16.01 | 16.14 | 57,072 | +0.00(+0.00%) |
Apr 14, 2021 | 16.10 | 16.27 | 15.95 | 16.14 | 112,306 | -0.02(-0.12%) |
Apr 13, 2021 | 16.33 | 16.71 | 15.99 | 16.16 | 133,438 | -0.27(-1.66%) |
Apr 12, 2021 | 16.87 | 16.87 | 16.04 | 16.43 | 155,232 | -0.25(-1.52%) |
Apr 09, 2021 | 17.26 | 17.26 | 16.62 | 16.68 | 221,376 | -0.37(-2.15%) |
Apr 08, 2021 | 16.32 | 17.77 | 16.32 | 17.05 | 758,684 | +0.76(+4.67%) |
Apr 07, 2021 | 16.20 | 16.55 | 16.03 | 16.29 | 243,813 | +0.10(+0.64%) |
Apr 06, 2021 | 16.29 | 16.40 | 16.02 | 16.18 | 162,725 | -0.25(-1.54%) |
Apr 05, 2021 | 15.92 | 16.53 | 15.87 | 16.44 | 382,212 | +0.66(+4.16%) |
Apr 01, 2021 | 15.52 | 15.79 | 15.25 | 15.78 | 84,308 | +0.40(+2.62%) |
Mar 31, 2021 | 15.20 | 15.43 | 15.04 | 15.38 | 197,831 | +0.17(+1.11%) |
Mar 30, 2021 | 15.18 | 15.37 | 15.01 | 15.21 | 71,406 | +0.06(+0.37%) |
Mar 29, 2021 | 15.34 | 15.51 | 15.14 | 15.15 | 103,366 | -0.33(-2.12%) |
Mar 26, 2021 | 15.35 | 15.56 | 15.06 | 15.48 | 105,092 | +0.28(+1.85%) |
Mar 25, 2021 | 14.97 | 15.34 | 14.62 | 15.20 | 136,364 | +0.36(+2.40%) |
Mar 24, 2021 | 14.94 | 15.32 | 14.84 | 14.84 | 127,589 | -0.05(-0.31%) |
Mar 23, 2021 | 15.35 | 15.35 | 14.69 | 14.89 | 183,320 | -0.32(-2.08%) |
Mar 22, 2021 | 15.86 | 16.47 | 15.04 | 15.21 | 177,315 | -1.05(-6.48%) |
Mar 19, 2021 | 16.19 | 16.38 | 15.91 | 16.26 | 618,773 | -0.07(-0.46%) |
Mar 18, 2021 | 16.05 | 16.58 | 16.00 | 16.33 | 314,711 | +0.08(+0.52%) |
Mar 17, 2021 | 15.87 | 16.28 | 15.86 | 16.25 | 95,453 | +0.18(+1.10%) |
Mar 16, 2021 | 16.06 | 16.10 | 15.60 | 16.07 | 79,673 | -0.07(-0.46%) |
Mar 15, 2021 | 15.94 | 16.23 | 15.85 | 16.15 | 119,176 | -0.09(-0.57%) |
Mar 12, 2021 | 16.04 | 16.30 | 15.92 | 16.24 | 84,626 | +0.23(+1.46%) |
Mar 11, 2021 | 16.13 | 16.22 | 15.85 | 16.01 | 117,267 | -0.05(-0.29%) |
Mar 10, 2021 | 15.92 | 16.17 | 15.78 | 16.05 | 72,697 | +0.24(+1.53%) |
Mar 09, 2021 | 16.14 | 16.27 | 15.81 | 15.81 | 367,876 | -0.22(-1.40%) |
Mar 08, 2021 | 15.41 | 16.05 | 15.22 | 16.04 | 113,111 | +0.66(+4.31%) |
Mar 05, 2021 | 15.50 | 15.50 | 14.80 | 15.37 | 307,187 | +0.07(+0.49%) |
Mar 04, 2021 | 16.09 | 16.27 | 15.27 | 15.30 | 146,053 | -0.78(-4.87%) |
Mar 03, 2021 | 16.05 | 16.17 | 15.78 | 16.08 | 174,583 | +0.13(+0.82%) |
Mar 02, 2021 | 15.50 | 16.07 | 15.48 | 15.95 | 162,871 | +0.32(+2.03%) |
Mar 01, 2021 | 14.91 | 15.78 | 14.66 | 15.64 | 232,570 | +1.07(+7.36%) |
Feb 26, 2021 | 14.91 | 15.22 | 14.53 | 14.56 | 174,187 | -0.40(-2.68%) |
Feb 25, 2021 | 15.40 | 15.56 | 14.94 | 14.96 | 148,460 | -0.36(-2.37%) |
Feb 24, 2021 | 14.17 | 15.66 | 14.15 | 15.33 | 363,204 | +1.47(+10.63%) |
Feb 23, 2021 | 13.29 | 14.00 | 13.29 | 13.85 | 183,213 | +0.08(+0.61%) |
Feb 22, 2021 | 13.36 | 13.85 | 13.29 | 13.77 | 98,471 | +0.33(+2.43%) |
Feb 19, 2021 | 13.58 | 13.71 | 13.38 | 13.44 | 144,905 | -0.12(-0.89%) |
Feb 18, 2021 | 13.50 | 13.79 | 13.24 | 13.57 | 91,804 | +0.04(+0.28%) |
Feb 17, 2021 | 13.71 | 13.94 | 13.52 | 13.53 | 87,495 | -0.22(-1.63%) |
Feb 16, 2021 | 13.95 | 13.99 | 13.75 | 13.75 | 75,801 | -0.15(-1.07%) |
Feb 12, 2021 | 14.06 | 14.12 | 13.85 | 13.90 | 68,323 | -0.22(-1.58%) |
Feb 11, 2021 | 13.82 | 14.20 | 13.82 | 14.12 | 137,309 | +0.33(+2.36%) |
Feb 10, 2021 | 14.10 | 14.22 | 13.72 | 13.80 | 77,578 | -0.22(-1.60%) |
Feb 09, 2021 | 13.74 | 14.14 | 13.63 | 14.02 | 134,480 | +0.29(+2.10%) |
Feb 08, 2021 | 13.58 | 13.75 | 13.46 | 13.73 | 54,329 | +0.26(+1.94%) |
Feb 05, 2021 | 13.61 | 13.78 | 13.38 | 13.47 | 61,673 | -0.05(-0.34%) |
Feb 04, 2021 | 13.23 | 13.52 | 13.19 | 13.52 | 44,846 | +0.28(+2.11%) |
Feb 03, 2021 | 13.09 | 13.30 | 12.94 | 13.24 | 69,314 | +0.07(+0.57%) |
Feb 02, 2021 | 13.15 | 13.24 | 12.80 | 13.16 | 121,457 | +0.12(+0.93%) |