Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 15.03 | 15.13 | 14.93 | 14.99 | 56,100 | +0.05(+0.33%) |
Apr 29, 2021 | 15.26 | 15.26 | 14.85 | 14.95 | 197,316 | +0.17(+1.12%) |
Apr 28, 2021 | 14.90 | 15.22 | 14.63 | 14.78 | 64,878 | +0.06(+0.41%) |
Apr 27, 2021 | 14.74 | 14.82 | 14.68 | 14.72 | 58,554 | -0.46(-3.06%) |
Apr 26, 2021 | 15.21 | 15.24 | 15.12 | 15.19 | 38,671 | -0.34(-2.19%) |
Apr 23, 2021 | 15.44 | 15.53 | 15.44 | 15.53 | 146,400 | +0.24(+1.54%) |
Apr 22, 2021 | 15.42 | 15.42 | 15.10 | 15.29 | 107,534 | +0.12(+0.79%) |
Apr 21, 2021 | 15.07 | 15.20 | 15.04 | 15.17 | 70,176 | +0.15(+1.00%) |
Apr 20, 2021 | 15.13 | 15.13 | 14.97 | 15.02 | 89,157 | -0.07(-0.49%) |
Apr 19, 2021 | 15.65 | 15.65 | 15.08 | 15.09 | 73,293 | -0.05(-0.30%) |
Apr 16, 2021 | 15.12 | 15.14 | 15.08 | 15.14 | 68,300 | -0.05(-0.31%) |
Apr 15, 2021 | 15.17 | 15.23 | 15.14 | 15.19 | 50,938 | +0.11(+0.71%) |
Apr 14, 2021 | 15.09 | 15.09 | 15.01 | 15.08 | 49,364 | -0.06(-0.40%) |
Apr 13, 2021 | 14.73 | 15.25 | 14.73 | 15.14 | 75,088 | +0.23(+1.54%) |
Apr 12, 2021 | 15.45 | 15.45 | 14.90 | 14.91 | 57,546 | -0.01(-0.07%) |
Apr 09, 2021 | 14.62 | 14.94 | 14.62 | 14.92 | 143,800 | +0.12(+0.81%) |
Apr 08, 2021 | 14.83 | 14.91 | 14.76 | 14.80 | 73,956 | -0.02(-0.17%) |
Apr 07, 2021 | 14.77 | 15.01 | 14.65 | 14.82 | 226,596 | -0.28(-1.82%) |
Apr 06, 2021 | 15.29 | 15.29 | 15.07 | 15.10 | 59,841 | -0.49(-3.14%) |
Apr 05, 2021 | 15.55 | 15.61 | 15.47 | 15.59 | 97,875 | +0.16(+1.04%) |
Apr 01, 2021 | 15.41 | 15.46 | 15.41 | 15.43 | 54,300 | -0.01(-0.06%) |
Mar 31, 2021 | 15.85 | 15.85 | 15.34 | 15.44 | 45,979 | -0.20(-1.28%) |
Mar 30, 2021 | 15.58 | 15.68 | 15.57 | 15.64 | 110,558 | +0.03(+0.19%) |
Mar 29, 2021 | 15.75 | 16.15 | 15.54 | 15.61 | 47,925 | -0.20(-1.23%) |
Mar 26, 2021 | 16.13 | 16.13 | 15.69 | 15.80 | 49,400 | +0.17(+1.12%) |
Mar 25, 2021 | 15.54 | 15.63 | 15.48 | 15.63 | 46,403 | -0.03(-0.19%) |
Mar 24, 2021 | 15.60 | 15.71 | 15.54 | 15.66 | 36,620 | -0.50(-3.09%) |
Mar 23, 2021 | 15.73 | 16.25 | 15.73 | 16.16 | 38,560 | -0.32(-1.94%) |
Mar 22, 2021 | 16.43 | 16.55 | 16.39 | 16.48 | 42,429 | -0.06(-0.36%) |
Mar 19, 2021 | 16.53 | 16.54 | 16.29 | 16.54 | 50,500 | +0.09(+0.55%) |
Mar 18, 2021 | 16.51 | 16.57 | 16.42 | 16.45 | 24,611 | -0.22(-1.32%) |
Mar 17, 2021 | 16.58 | 16.71 | 16.52 | 16.67 | 31,753 | -0.06(-0.37%) |
Mar 16, 2021 | 16.77 | 16.82 | 16.72 | 16.73 | 74,634 | -0.05(-0.28%) |
Mar 15, 2021 | 16.70 | 16.78 | 16.66 | 16.78 | 122,226 | +0.13(+0.78%) |
Mar 12, 2021 | 16.63 | 16.68 | 16.58 | 16.65 | 31,400 | -0.21(-1.25%) |
Mar 11, 2021 | 16.78 | 16.98 | 16.46 | 16.86 | 25,970 | -0.25(-1.46%) |
Mar 10, 2021 | 17.07 | 17.15 | 17.00 | 17.11 | 60,067 | +0.16(+0.94%) |
Mar 09, 2021 | 16.92 | 16.99 | 16.84 | 16.95 | 55,187 | +0.59(+3.61%) |
Mar 08, 2021 | 15.74 | 16.44 | 15.74 | 16.36 | 34,632 | +0.32(+2.00%) |
Mar 05, 2021 | 16.05 | 16.15 | 15.95 | 16.04 | 41,900 | +0.11(+0.69%) |
Mar 04, 2021 | 16.01 | 16.11 | 15.89 | 15.93 | 100,548 | -0.27(-1.67%) |
Mar 03, 2021 | 16.20 | 16.28 | 16.13 | 16.20 | 79,404 | +0.12(+0.75%) |
Mar 02, 2021 | 15.59 | 16.55 | 15.59 | 16.08 | 58,749 | -0.01(-0.06%) |
Mar 01, 2021 | 16.17 | 16.17 | 16.04 | 16.09 | 85,960 | +0.22(+1.42%) |
Feb 26, 2021 | 15.81 | 16.21 | 15.43 | 15.87 | 46,200 | -0.65(-3.96%) |
Feb 25, 2021 | 16.75 | 16.79 | 16.45 | 16.52 | 45,402 | -0.31(-1.84%) |
Feb 24, 2021 | 16.70 | 16.85 | 16.70 | 16.83 | 59,157 | +0.01(+0.06%) |
Feb 23, 2021 | 16.80 | 16.88 | 16.76 | 16.82 | 41,166 | +0.01(+0.06%) |
Feb 22, 2021 | 16.91 | 17.32 | 16.80 | 16.81 | 50,451 | -0.24(-1.41%) |
Feb 19, 2021 | 17.00 | 17.18 | 17.00 | 17.05 | 36,600 | +0.29(+1.73%) |
Feb 18, 2021 | 16.71 | 16.80 | 16.64 | 16.76 | 61,622 | -0.04(-0.24%) |
Feb 17, 2021 | 16.77 | 16.87 | 16.73 | 16.80 | 47,676 | -0.15(-0.88%) |
Feb 16, 2021 | 17.04 | 17.07 | 16.95 | 16.95 | 35,004 | -0.16(-0.94%) |
Feb 12, 2021 | 16.86 | 17.18 | 16.86 | 17.11 | 63,200 | +0.12(+0.71%) |
Feb 11, 2021 | 17.02 | 17.05 | 16.95 | 16.99 | 28,641 | +0.05(+0.30%) |
Feb 10, 2021 | 16.98 | 17.06 | 16.90 | 16.94 | 48,288 | -0.47(-2.70%) |
Feb 09, 2021 | 17.48 | 17.58 | 17.35 | 17.41 | 84,643 | +0.05(+0.29%) |
Feb 08, 2021 | 17.40 | 17.43 | 16.87 | 17.36 | 59,553 | +0.25(+1.46%) |
Feb 05, 2021 | 17.00 | 17.14 | 17.00 | 17.11 | 95,300 | +0.41(+2.46%) |
Feb 04, 2021 | 16.63 | 17.16 | 16.58 | 16.70 | 144,360 | +0.04(+0.24%) |
Feb 03, 2021 | 16.77 | 16.78 | 16.65 | 16.66 | 65,262 | +0.16(+0.97%) |
Feb 02, 2021 | 16.50 | 16.56 | 16.02 | 16.50 | 34,313 | +0.00(+0.00%) |