Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 15.76 | 15.82 | 15.56 | 15.63 | 277,933 | -0.19(-1.18%) |
Apr 29, 2021 | 15.67 | 15.91 | 15.64 | 15.82 | 198,282 | +0.22(+1.44%) |
Apr 28, 2021 | 15.57 | 15.76 | 15.47 | 15.59 | 256,153 | -0.07(-0.48%) |
Apr 27, 2021 | 15.50 | 15.76 | 15.50 | 15.67 | 206,831 | +0.14(+0.90%) |
Apr 26, 2021 | 15.79 | 15.83 | 15.48 | 15.53 | 288,753 | -0.27(-1.72%) |
Apr 23, 2021 | 15.88 | 16.11 | 15.80 | 15.80 | 198,340 | -0.07(-0.41%) |
Apr 22, 2021 | 15.94 | 16.03 | 15.67 | 15.86 | 263,568 | -0.11(-0.70%) |
Apr 21, 2021 | 16.60 | 16.60 | 15.91 | 15.97 | 256,675 | -0.56(-3.39%) |
Apr 20, 2021 | 16.49 | 16.64 | 16.33 | 16.54 | 311,957 | +0.08(+0.48%) |
Apr 19, 2021 | 16.62 | 16.70 | 16.31 | 16.46 | 250,039 | -0.00(-0.03%) |
Apr 16, 2021 | 16.33 | 16.92 | 16.31 | 16.46 | 332,386 | -0.13(-0.79%) |
Apr 15, 2021 | 16.66 | 16.66 | 16.40 | 16.59 | 313,713 | +0.11(+0.68%) |
Apr 14, 2021 | 16.50 | 16.67 | 16.24 | 16.48 | 360,744 | -0.07(-0.40%) |
Apr 13, 2021 | 16.60 | 16.61 | 16.38 | 16.55 | 312,523 | -0.05(-0.28%) |
Apr 12, 2021 | 16.53 | 16.62 | 16.34 | 16.59 | 214,549 | +0.14(+0.85%) |
Apr 09, 2021 | 16.16 | 16.47 | 16.12 | 16.45 | 376,355 | +0.21(+1.27%) |
Apr 08, 2021 | 16.09 | 16.25 | 15.95 | 16.25 | 482,811 | +0.22(+1.40%) |
Apr 07, 2021 | 16.15 | 16.26 | 15.97 | 16.02 | 332,227 | -0.06(-0.35%) |
Apr 06, 2021 | 16.26 | 16.31 | 16.01 | 16.08 | 362,625 | -0.12(-0.75%) |
Apr 05, 2021 | 16.25 | 16.41 | 16.02 | 16.20 | 278,620 | +0.11(+0.70%) |
Apr 01, 2021 | 15.77 | 16.13 | 15.73 | 16.09 | 254,505 | +0.22(+1.41%) |
Mar 31, 2021 | 16.13 | 16.25 | 15.84 | 15.86 | 456,225 | -0.15(-0.93%) |
Mar 30, 2021 | 15.70 | 16.16 | 15.70 | 16.01 | 306,250 | +0.21(+1.30%) |
Mar 29, 2021 | 16.09 | 16.54 | 15.77 | 15.81 | 388,817 | -0.34(-2.08%) |
Mar 26, 2021 | 15.42 | 16.33 | 15.41 | 16.14 | 856,481 | +0.94(+6.21%) |
Mar 25, 2021 | 14.93 | 15.28 | 14.85 | 15.20 | 404,713 | +0.24(+1.62%) |
Mar 24, 2021 | 14.68 | 15.13 | 14.68 | 14.96 | 350,569 | +0.23(+1.59%) |
Mar 23, 2021 | 15.10 | 15.18 | 14.69 | 14.72 | 358,089 | -0.42(-2.78%) |
Mar 22, 2021 | 15.49 | 15.66 | 15.12 | 15.14 | 311,162 | -0.36(-2.35%) |
Mar 19, 2021 | 15.68 | 15.87 | 15.50 | 15.51 | 829,629 | -0.21(-1.37%) |
Mar 18, 2021 | 15.46 | 15.83 | 15.46 | 15.72 | 321,445 | +0.19(+1.20%) |
Mar 17, 2021 | 15.51 | 15.69 | 15.40 | 15.54 | 159,841 | -0.04(-0.27%) |
Mar 16, 2021 | 15.69 | 15.87 | 15.50 | 15.58 | 181,717 | -0.19(-1.22%) |
Mar 15, 2021 | 15.97 | 16.02 | 15.65 | 15.77 | 238,678 | -0.24(-1.51%) |
Mar 12, 2021 | 16.03 | 16.31 | 15.79 | 16.01 | 302,934 | +0.04(+0.23%) |
Mar 11, 2021 | 15.69 | 16.00 | 15.53 | 15.97 | 288,542 | +0.31(+1.96%) |
Mar 10, 2021 | 15.85 | 15.99 | 15.63 | 15.67 | 595,475 | -0.07(-0.47%) |
Mar 09, 2021 | 15.66 | 15.98 | 15.66 | 15.74 | 215,139 | +0.21(+1.38%) |
Mar 08, 2021 | 15.78 | 15.90 | 15.49 | 15.53 | 288,626 | -0.19(-1.19%) |
Mar 05, 2021 | 15.49 | 15.77 | 15.41 | 15.71 | 302,934 | +0.33(+2.12%) |
Mar 04, 2021 | 15.83 | 16.12 | 15.31 | 15.39 | 524,987 | -0.37(-2.37%) |
Mar 03, 2021 | 15.02 | 15.88 | 15.02 | 15.76 | 477,866 | +0.84(+5.63%) |
Mar 02, 2021 | 15.52 | 15.57 | 14.90 | 14.92 | 796,000 | -0.66(-4.22%) |
Mar 01, 2021 | 15.31 | 15.74 | 15.14 | 15.58 | 252,761 | +0.49(+3.24%) |
Feb 26, 2021 | 15.36 | 15.38 | 15.08 | 15.09 | 380,786 | -0.20(-1.28%) |
Feb 25, 2021 | 15.24 | 15.45 | 15.16 | 15.28 | 267,788 | -0.04(-0.24%) |
Feb 24, 2021 | 15.16 | 15.42 | 15.16 | 15.32 | 258,647 | +0.10(+0.67%) |
Feb 23, 2021 | 15.39 | 15.62 | 15.13 | 15.22 | 319,931 | -0.28(-1.83%) |
Feb 22, 2021 | 15.41 | 15.72 | 15.24 | 15.50 | 341,245 | +0.17(+1.13%) |
Feb 19, 2021 | 15.39 | 15.69 | 15.23 | 15.33 | 585,709 | +0.00(+0.00%) |
Feb 18, 2021 | 15.18 | 15.43 | 15.16 | 15.33 | 326,632 | +0.10(+0.67%) |
Feb 17, 2021 | 15.34 | 15.51 | 15.12 | 15.23 | 382,568 | -0.20(-1.27%) |
Feb 16, 2021 | 16.03 | 16.11 | 15.38 | 15.42 | 436,808 | -0.62(-3.84%) |
Feb 12, 2021 | 16.03 | 16.16 | 15.81 | 16.04 | 339,394 | -0.08(-0.52%) |
Feb 11, 2021 | 16.42 | 16.42 | 16.02 | 16.12 | 286,641 | -0.16(-0.97%) |
Feb 10, 2021 | 16.13 | 16.39 | 15.99 | 16.28 | 320,537 | +0.08(+0.52%) |
Feb 09, 2021 | 15.89 | 16.34 | 15.70 | 16.20 | 411,935 | +0.36(+2.30%) |
Feb 08, 2021 | 15.76 | 15.91 | 15.54 | 15.83 | 685,471 | +0.07(+0.47%) |
Feb 05, 2021 | 15.76 | 15.81 | 15.47 | 15.76 | 414,028 | +0.11(+0.72%) |
Feb 04, 2021 | 15.60 | 15.74 | 15.44 | 15.65 | 546,565 | +0.08(+0.54%) |
Feb 03, 2021 | 15.62 | 15.81 | 15.44 | 15.56 | 505,221 | +0.03(+0.18%) |
Feb 02, 2021 | 15.20 | 15.63 | 15.07 | 15.54 | 281,848 | +0.49(+3.29%) |