Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 15.38 | 15.41 | 15.04 | 15.18 | 982,829 | -0.36(-2.32%) |
Apr 29, 2021 | 16.45 | 16.50 | 15.41 | 15.54 | 1,376,748 | -1.04(-6.30%) |
Apr 28, 2021 | 16.53 | 16.68 | 16.40 | 16.58 | 785,379 | +0.06(+0.38%) |
Apr 27, 2021 | 16.57 | 16.64 | 16.38 | 16.52 | 578,981 | -0.04(-0.22%) |
Apr 26, 2021 | 16.52 | 16.72 | 16.46 | 16.56 | 659,635 | +0.06(+0.38%) |
Apr 23, 2021 | 16.34 | 16.50 | 16.22 | 16.49 | 859,309 | +0.26(+1.61%) |
Apr 22, 2021 | 16.34 | 16.44 | 16.09 | 16.23 | 765,950 | -0.08(-0.50%) |
Apr 21, 2021 | 16.31 | 16.46 | 16.13 | 16.31 | 552,225 | -0.05(-0.28%) |
Apr 20, 2021 | 16.37 | 16.47 | 16.20 | 16.36 | 678,978 | +0.00(+0.00%) |
Apr 19, 2021 | 16.60 | 16.60 | 16.27 | 16.36 | 910,100 | -0.33(-2.00%) |
Apr 16, 2021 | 16.42 | 16.73 | 16.07 | 16.69 | 2,516,390 | +0.31(+1.87%) |
Apr 15, 2021 | 16.38 | 16.48 | 16.17 | 16.38 | 1,259,431 | +0.19(+1.17%) |
Apr 14, 2021 | 16.74 | 16.83 | 16.02 | 16.20 | 1,598,785 | -0.05(-0.33%) |
Apr 13, 2021 | 15.94 | 16.25 | 15.79 | 16.25 | 897,147 | +0.33(+2.09%) |
Apr 12, 2021 | 15.98 | 15.98 | 15.71 | 15.92 | 1,107,122 | -0.09(-0.56%) |
Apr 09, 2021 | 15.83 | 16.04 | 15.67 | 16.01 | 698,910 | +0.01(+0.06%) |
Apr 08, 2021 | 16.02 | 16.11 | 15.93 | 16.00 | 1,070,428 | +0.10(+0.62%) |
Apr 07, 2021 | 15.88 | 15.93 | 15.64 | 15.90 | 1,229,463 | -0.03(-0.17%) |
Apr 06, 2021 | 15.84 | 15.94 | 15.49 | 15.93 | 4,926,757 | +0.16(+1.03%) |
Apr 05, 2021 | 16.16 | 16.40 | 15.70 | 15.76 | 1,502,005 | -0.33(-2.07%) |
Apr 01, 2021 | 15.84 | 16.40 | 15.77 | 16.10 | 1,402,931 | +0.40(+2.52%) |
Mar 31, 2021 | 15.64 | 15.91 | 15.53 | 15.70 | 688,403 | +0.19(+1.22%) |
Mar 30, 2021 | 15.58 | 15.58 | 15.15 | 15.51 | 816,772 | -0.05(-0.29%) |
Mar 29, 2021 | 15.39 | 15.73 | 15.27 | 15.56 | 1,069,373 | +0.04(+0.23%) |
Mar 26, 2021 | 15.22 | 15.52 | 15.06 | 15.52 | 658,255 | +0.37(+2.44%) |
Mar 25, 2021 | 14.85 | 15.18 | 14.76 | 15.15 | 659,837 | +0.12(+0.78%) |
Mar 24, 2021 | 15.46 | 15.53 | 14.95 | 15.03 | 1,002,240 | -0.26(-1.71%) |
Mar 23, 2021 | 15.64 | 15.82 | 15.23 | 15.30 | 1,330,581 | -0.37(-2.36%) |
Mar 22, 2021 | 15.53 | 15.82 | 15.34 | 15.66 | 1,494,269 | +0.16(+1.05%) |
Mar 19, 2021 | 15.25 | 15.60 | 15.15 | 15.50 | 2,818,081 | +0.33(+2.20%) |
Mar 18, 2021 | 15.20 | 15.55 | 15.07 | 15.17 | 2,021,184 | -0.35(-2.26%) |
Mar 17, 2021 | 15.11 | 15.67 | 14.99 | 15.52 | 1,591,826 | +0.19(+1.23%) |
Mar 16, 2021 | 15.51 | 15.70 | 15.23 | 15.33 | 677,742 | -0.19(-1.22%) |
Mar 15, 2021 | 15.19 | 15.66 | 15.19 | 15.52 | 1,185,171 | +0.38(+2.50%) |
Mar 12, 2021 | 15.11 | 15.21 | 14.85 | 15.14 | 534,846 | -0.05(-0.36%) |
Mar 11, 2021 | 14.97 | 15.41 | 14.94 | 15.20 | 1,006,870 | +0.32(+2.12%) |
Mar 10, 2021 | 15.04 | 15.25 | 14.83 | 14.88 | 968,289 | -0.08(-0.54%) |
Mar 09, 2021 | 14.77 | 15.15 | 14.70 | 14.96 | 1,491,156 | +0.39(+2.66%) |
Mar 08, 2021 | 14.40 | 14.74 | 14.36 | 14.58 | 1,076,119 | +0.05(+0.37%) |
Mar 05, 2021 | 14.45 | 14.63 | 14.02 | 14.52 | 1,188,326 | +0.11(+0.75%) |
Mar 04, 2021 | 14.27 | 14.58 | 14.18 | 14.41 | 1,857,074 | +0.04(+0.31%) |
Mar 03, 2021 | 14.58 | 14.69 | 14.23 | 14.37 | 1,158,041 | -0.18(-1.24%) |
Mar 02, 2021 | 15.05 | 15.05 | 14.54 | 14.55 | 1,408,284 | -0.51(-3.41%) |
Mar 01, 2021 | 14.85 | 15.17 | 14.67 | 15.06 | 1,721,587 | +0.49(+3.34%) |
Feb 26, 2021 | 13.98 | 14.72 | 13.95 | 14.58 | 2,526,165 | +0.53(+3.78%) |
Feb 25, 2021 | 14.98 | 15.12 | 13.84 | 14.04 | 3,864,067 | -0.11(-0.76%) |
Feb 24, 2021 | 14.02 | 14.31 | 13.84 | 14.15 | 1,341,221 | +0.17(+1.22%) |
Feb 23, 2021 | 14.04 | 14.14 | 13.54 | 13.98 | 1,442,911 | -0.41(-2.88%) |
Feb 22, 2021 | 14.27 | 14.44 | 13.92 | 14.40 | 1,693,313 | +0.13(+0.88%) |
Feb 19, 2021 | 14.40 | 14.58 | 14.25 | 14.27 | 1,660,968 | -0.12(-0.81%) |
Feb 18, 2021 | 14.75 | 14.85 | 14.36 | 14.39 | 1,324,918 | -0.50(-3.39%) |
Feb 17, 2021 | 15.02 | 15.05 | 14.64 | 14.89 | 976,907 | -0.17(-1.14%) |
Feb 16, 2021 | 15.35 | 15.53 | 14.97 | 15.06 | 1,189,454 | -0.28(-1.82%) |
Feb 12, 2021 | 15.39 | 15.56 | 15.20 | 15.34 | 751,895 | -0.13(-0.87%) |
Feb 11, 2021 | 15.45 | 15.80 | 15.19 | 15.48 | 1,589,195 | +0.03(+0.17%) |
Feb 10, 2021 | 15.39 | 15.56 | 15.15 | 15.45 | 1,328,693 | +0.10(+0.64%) |
Feb 09, 2021 | 15.35 | 15.45 | 15.18 | 15.35 | 704,963 | +0.04(+0.29%) |
Feb 08, 2021 | 15.39 | 15.69 | 15.19 | 15.30 | 1,137,244 | -0.04(-0.23%) |
Feb 05, 2021 | 15.14 | 15.36 | 14.96 | 15.34 | 1,206,543 | +0.21(+1.37%) |
Feb 04, 2021 | 14.73 | 15.35 | 14.72 | 15.13 | 1,530,858 | +0.43(+2.94%) |
Feb 03, 2021 | 14.67 | 14.90 | 14.36 | 14.70 | 1,723,452 | +0.04(+0.25%) |
Feb 02, 2021 | 15.11 | 15.21 | 14.29 | 14.67 | 2,708,890 | -0.29(-1.93%) |