Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 14.56 | 14.60 | 14.38 | 14.42 | 348,939 | -0.17(-1.17%) |
Apr 29, 2021 | 14.87 | 14.90 | 14.56 | 14.59 | 193,701 | -0.18(-1.22%) |
Apr 28, 2021 | 14.92 | 15.00 | 14.77 | 14.77 | 194,904 | -0.11(-0.74%) |
Apr 27, 2021 | 14.90 | 15.12 | 14.70 | 14.88 | 195,193 | +0.00(+0.00%) |
Apr 26, 2021 | 14.95 | 15.13 | 14.85 | 14.88 | 518,462 | -0.01(-0.07%) |
Apr 23, 2021 | 15.05 | 15.15 | 14.89 | 14.89 | 224,719 | -0.14(-0.93%) |
Apr 22, 2021 | 15.30 | 15.31 | 14.98 | 15.03 | 290,629 | -0.25(-1.64%) |
Apr 21, 2021 | 15.24 | 15.36 | 15.17 | 15.28 | 243,642 | +0.13(+0.86%) |
Apr 20, 2021 | 15.02 | 15.23 | 14.99 | 15.15 | 255,781 | +0.10(+0.66%) |
Apr 19, 2021 | 15.15 | 15.34 | 14.65 | 15.05 | 485,689 | -0.10(-0.66%) |
Apr 16, 2021 | 14.75 | 15.50 | 14.75 | 15.15 | 573,387 | +0.74(+5.14%) |
Apr 15, 2021 | 14.44 | 14.68 | 14.38 | 14.41 | 247,046 | +0.03(+0.21%) |
Apr 14, 2021 | 14.50 | 14.50 | 14.18 | 14.38 | 470,012 | +0.01(+0.07%) |
Apr 13, 2021 | 14.25 | 14.46 | 14.09 | 14.37 | 688,693 | +0.17(+1.20%) |
Apr 12, 2021 | 14.50 | 14.50 | 14.09 | 14.20 | 535,512 | -0.22(-1.53%) |
Apr 09, 2021 | 14.64 | 14.64 | 14.34 | 14.42 | 480,463 | -0.18(-1.23%) |
Apr 08, 2021 | 15.20 | 15.25 | 14.51 | 14.60 | 552,428 | -0.51(-3.38%) |
Apr 07, 2021 | 15.85 | 15.95 | 14.90 | 15.11 | 879,153 | -1.28(-7.81%) |
Apr 06, 2021 | 16.15 | 16.44 | 16.04 | 16.39 | 250,244 | +0.26(+1.61%) |
Apr 05, 2021 | 16.23 | 16.34 | 16.11 | 16.13 | 237,104 | +0.05(+0.31%) |
Apr 01, 2021 | 16.08 | 16.08 | 16.08 | 0 | +0.35(+2.23%) | |
Mar 31, 2021 | 16.22 | 16.40 | 15.56 | 15.73 | 449,257 | -0.41(-2.54%) |
Mar 30, 2021 | 16.16 | 16.54 | 16.10 | 16.14 | 206,856 | -0.03(-0.19%) |
Mar 29, 2021 | 16.26 | 16.33 | 15.99 | 16.17 | 173,422 | -0.17(-1.04%) |
Mar 26, 2021 | 16.18 | 16.40 | 16.04 | 16.34 | 425,189 | +0.24(+1.49%) |
Mar 25, 2021 | 15.41 | 16.10 | 15.35 | 16.10 | 436,950 | +0.60(+3.87%) |
Mar 24, 2021 | 15.65 | 15.70 | 15.23 | 15.50 | 597,522 | -0.17(-1.08%) |
Mar 23, 2021 | 16.60 | 16.60 | 15.53 | 15.67 | 843,845 | -0.89(-5.37%) |
Mar 22, 2021 | 17.50 | 17.52 | 16.23 | 16.56 | 811,172 | -1.45(-8.05%) |
Mar 19, 2021 | 18.04 | 18.28 | 17.97 | 18.01 | 219,964 | -0.11(-0.61%) |
Mar 18, 2021 | 17.95 | 18.35 | 17.74 | 18.12 | 214,289 | +0.07(+0.39%) |
Mar 17, 2021 | 17.69 | 18.07 | 17.65 | 18.05 | 161,866 | +0.32(+1.80%) |
Mar 16, 2021 | 17.59 | 17.77 | 17.58 | 17.73 | 104,167 | +0.06(+0.34%) |
Mar 15, 2021 | 17.90 | 17.90 | 17.52 | 17.67 | 271,189 | -0.21(-1.17%) |
Mar 12, 2021 | 18.18 | 18.18 | 17.68 | 17.88 | 143,334 | +0.00(+0.00%) |
Mar 11, 2021 | 18.03 | 18.03 | 17.63 | 17.88 | 154,233 | -0.09(-0.50%) |
Mar 10, 2021 | 18.18 | 18.48 | 17.94 | 17.97 | 213,294 | -0.21(-1.16%) |
Mar 09, 2021 | 17.66 | 18.26 | 17.60 | 18.18 | 402,715 | +0.51(+2.89%) |
Mar 08, 2021 | 17.30 | 17.75 | 17.30 | 17.67 | 187,772 | +0.22(+1.26%) |
Mar 05, 2021 | 17.44 | 17.54 | 17.22 | 17.45 | 296,945 | +0.14(+0.81%) |
Mar 04, 2021 | 17.25 | 17.82 | 17.09 | 17.31 | 563,728 | +0.04(+0.23%) |
Mar 03, 2021 | 17.08 | 17.42 | 16.79 | 17.27 | 412,344 | +0.27(+1.59%) |
Mar 02, 2021 | 17.49 | 17.50 | 16.45 | 17.00 | 622,297 | -0.58(-3.30%) |
Mar 01, 2021 | 17.01 | 17.89 | 16.88 | 17.58 | 730,820 | +0.79(+4.71%) |
Feb 26, 2021 | 16.36 | 17.09 | 16.36 | 16.79 | 619,687 | +0.24(+1.45%) |
Feb 25, 2021 | 16.75 | 17.20 | 16.37 | 16.55 | 504,002 | +0.30(+1.85%) |
Feb 24, 2021 | 15.95 | 16.42 | 15.95 | 16.25 | 522,599 | +0.18(+1.12%) |
Feb 23, 2021 | 16.07 | 16.12 | 15.66 | 16.07 | 266,648 | +0.01(+0.06%) |
Feb 22, 2021 | 16.18 | 16.30 | 15.87 | 16.06 | 222,886 | -0.18(-1.11%) |
Feb 19, 2021 | 16.07 | 16.35 | 15.91 | 16.24 | 211,161 | +0.19(+1.18%) |
Feb 18, 2021 | 16.33 | 16.37 | 16.01 | 16.05 | 205,753 | -0.28(-1.71%) |
Feb 17, 2021 | 16.79 | 16.79 | 16.24 | 16.33 | 395,581 | -0.54(-3.20%) |
Feb 16, 2021 | 16.48 | 17.01 | 16.48 | 16.87 | 331,940 | +0.11(+0.66%) |
Feb 12, 2021 | 16.76 | 16.76 | 16.76 | 0 | +0.06(+0.36%) | |
Feb 11, 2021 | 16.51 | 17.07 | 16.51 | 16.70 | 541,443 | +0.21(+1.27%) |
Feb 10, 2021 | 16.36 | 16.55 | 16.22 | 16.49 | 258,967 | +0.10(+0.61%) |
Feb 09, 2021 | 16.29 | 16.40 | 16.09 | 16.39 | 197,644 | +0.07(+0.43%) |
Feb 08, 2021 | 16.21 | 16.36 | 15.91 | 16.32 | 215,368 | +0.22(+1.37%) |
Feb 05, 2021 | 15.94 | 16.23 | 15.87 | 16.10 | 250,982 | +0.21(+1.32%) |
Feb 04, 2021 | 15.99 | 16.22 | 15.84 | 15.89 | 247,602 | -0.13(-0.81%) |
Feb 03, 2021 | 16.06 | 16.35 | 15.83 | 16.02 | 206,115 | -0.04(-0.25%) |
Feb 02, 2021 | 16.21 | 16.57 | 15.91 | 16.06 | 416,168 | -0.09(-0.56%) |