Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 14.43 | 14.83 | 14.30 | 14.48 | 12,000 | -0.21(-1.46%) |
Apr 29, 2021 | 14.76 | 14.76 | 14.56 | 14.70 | 7,500 | +0.22(+1.52%) |
Apr 28, 2021 | 14.75 | 14.75 | 14.47 | 14.47 | 8,860 | +0.10(+0.70%) |
Apr 27, 2021 | 14.49 | 14.75 | 14.38 | 14.38 | 16,232 | -0.15(-1.03%) |
Apr 26, 2021 | 14.82 | 15.04 | 14.49 | 14.53 | 32,648 | -0.34(-2.29%) |
Apr 23, 2021 | 15.40 | 15.40 | 14.87 | 14.87 | 42,800 | -0.67(-4.34%) |
Apr 22, 2021 | 15.00 | 15.61 | 15.00 | 15.54 | 49,400 | +0.63(+4.26%) |
Apr 21, 2021 | 14.36 | 15.26 | 14.36 | 14.90 | 23,728 | +0.43(+2.97%) |
Apr 20, 2021 | 15.18 | 15.18 | 14.32 | 14.47 | 30,232 | -0.61(-4.04%) |
Apr 19, 2021 | 15.23 | 15.38 | 14.97 | 15.09 | 25,156 | -0.12(-0.79%) |
Apr 16, 2021 | 15.49 | 15.50 | 15.15 | 15.21 | 17,200 | -0.28(-1.82%) |
Apr 15, 2021 | 15.24 | 15.93 | 15.23 | 15.49 | 39,000 | +0.09(+0.55%) |
Apr 14, 2021 | 15.31 | 15.79 | 14.87 | 15.40 | 52,776 | +0.52(+3.49%) |
Apr 13, 2021 | 15.35 | 15.40 | 14.87 | 14.88 | 9,212 | -0.47(-3.04%) |
Apr 12, 2021 | 15.38 | 16.52 | 15.03 | 15.35 | 24,324 | +0.17(+1.13%) |
Apr 09, 2021 | 14.76 | 15.50 | 14.76 | 15.18 | 45,600 | +0.42(+2.81%) |
Apr 08, 2021 | 15.29 | 15.29 | 14.51 | 14.76 | 23,536 | -0.25(-1.65%) |
Apr 07, 2021 | 15.62 | 15.62 | 14.95 | 15.01 | 25,152 | -0.68(-4.35%) |
Apr 06, 2021 | 16.15 | 16.57 | 15.62 | 15.69 | 54,272 | -0.35(-2.21%) |
Apr 05, 2021 | 16.07 | 16.56 | 15.52 | 16.05 | 46,232 | +0.22(+1.41%) |
Apr 01, 2021 | 15.65 | 16.25 | 15.56 | 15.82 | 36,000 | +0.40(+2.59%) |
Mar 31, 2021 | 15.21 | 15.55 | 15.21 | 15.43 | 22,572 | +0.11(+0.69%) |
Mar 30, 2021 | 14.73 | 15.39 | 14.73 | 15.32 | 32,048 | +0.24(+1.57%) |
Mar 29, 2021 | 15.00 | 15.54 | 14.56 | 15.08 | 49,300 | +0.08(+0.55%) |
Mar 26, 2021 | 15.00 | 15.00 | 14.70 | 15.00 | 21,200 | +0.05(+0.33%) |
Mar 25, 2021 | 14.37 | 15.11 | 14.13 | 14.95 | 39,704 | +0.45(+3.12%) |
Mar 24, 2021 | 15.03 | 15.43 | 14.50 | 14.50 | 14,048 | -0.62(-4.10%) |
Mar 23, 2021 | 15.48 | 15.48 | 14.25 | 15.12 | 36,480 | -0.41(-2.66%) |
Mar 22, 2021 | 15.45 | 15.78 | 15.19 | 15.53 | 24,040 | +0.41(+2.73%) |
Mar 19, 2021 | 15.72 | 15.89 | 15.04 | 15.12 | 108,400 | -0.45(-2.86%) |
Mar 18, 2021 | 15.79 | 15.79 | 15.35 | 15.56 | 37,568 | -0.16(-1.02%) |
Mar 17, 2021 | 15.70 | 15.82 | 15.51 | 15.72 | 16,964 | -0.25(-1.55%) |
Mar 16, 2021 | 16.04 | 16.04 | 15.50 | 15.97 | 42,568 | -0.17(-1.05%) |
Mar 15, 2021 | 16.02 | 16.14 | 15.75 | 16.14 | 40,300 | +0.30(+1.91%) |
Mar 12, 2021 | 15.40 | 16.14 | 15.40 | 15.84 | 28,000 | +0.24(+1.52%) |
Mar 11, 2021 | 15.50 | 15.60 | 15.07 | 15.60 | 23,428 | +0.03(+0.21%) |
Mar 10, 2021 | 15.54 | 15.79 | 15.26 | 15.57 | 45,504 | +0.04(+0.23%) |
Mar 09, 2021 | 15.67 | 16.48 | 15.41 | 15.53 | 48,868 | +0.04(+0.23%) |
Mar 08, 2021 | 14.86 | 15.78 | 14.86 | 15.50 | 48,084 | +0.53(+3.54%) |
Mar 05, 2021 | 14.50 | 14.97 | 14.44 | 14.97 | 14,800 | +0.60(+4.19%) |
Mar 04, 2021 | 14.77 | 15.11 | 14.28 | 14.37 | 25,900 | -0.62(-4.17%) |
Mar 03, 2021 | 14.92 | 15.25 | 14.87 | 14.99 | 31,040 | +0.01(+0.05%) |
Mar 02, 2021 | 15.18 | 15.18 | 14.72 | 14.98 | 18,836 | -0.23(-1.54%) |
Mar 01, 2021 | 14.69 | 15.35 | 14.63 | 15.22 | 27,592 | +0.72(+4.97%) |
Feb 26, 2021 | 14.79 | 14.81 | 14.50 | 14.50 | 8,400 | -0.08(-0.57%) |
Feb 25, 2021 | 14.51 | 15.00 | 14.51 | 14.58 | 27,332 | -0.18(-1.24%) |
Feb 24, 2021 | 14.75 | 14.76 | 14.64 | 14.76 | 22,192 | +0.16(+1.10%) |
Feb 23, 2021 | 14.59 | 14.98 | 14.46 | 14.60 | 29,268 | -0.09(-0.58%) |
Feb 22, 2021 | 14.96 | 15.00 | 14.38 | 14.69 | 27,356 | -0.14(-0.93%) |
Feb 19, 2021 | 14.34 | 15.00 | 14.12 | 14.82 | 34,800 | +0.42(+2.95%) |
Feb 18, 2021 | 14.81 | 14.89 | 14.13 | 14.40 | 31,732 | -0.23(-1.56%) |
Feb 17, 2021 | 14.95 | 15.22 | 14.44 | 14.63 | 46,704 | -0.17(-1.17%) |
Feb 16, 2021 | 15.34 | 15.51 | 14.74 | 14.80 | 35,248 | -0.25(-1.66%) |
Feb 12, 2021 | 15.09 | 15.72 | 14.81 | 15.05 | 47,200 | +0.12(+0.84%) |
Feb 11, 2021 | 14.61 | 15.41 | 14.56 | 14.93 | 40,752 | +0.55(+3.83%) |
Feb 10, 2021 | 14.98 | 15.71 | 14.22 | 14.38 | 48,204 | -0.30(-2.08%) |
Feb 09, 2021 | 14.53 | 15.50 | 13.91 | 14.68 | 57,740 | +0.18(+1.24%) |
Feb 08, 2021 | 14.24 | 14.59 | 13.77 | 14.50 | 14,904 | +0.56(+4.05%) |
Feb 05, 2021 | 14.25 | 14.99 | 13.88 | 13.94 | 34,400 | +0.03(+0.18%) |
Feb 04, 2021 | 13.74 | 14.48 | 13.74 | 13.91 | 22,624 | -0.02(-0.11%) |
Feb 03, 2021 | 13.13 | 13.93 | 13.13 | 13.93 | 43,768 | +0.96(+7.43%) |
Feb 02, 2021 | 13.01 | 13.18 | 12.96 | 12.96 | 52,760 | -0.04(-0.35%) |