Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 16.26 | 16.73 | 15.96 | 15.96 | 36,518 | -0.21(-1.32%) |
Apr 29, 2021 | 16.13 | 16.24 | 16.02 | 16.17 | 17,329 | +0.05(+0.28%) |
Apr 28, 2021 | 16.02 | 16.13 | 15.85 | 16.13 | 19,125 | +0.19(+1.20%) |
Apr 27, 2021 | 16.03 | 16.03 | 15.86 | 15.94 | 23,073 | +0.00(+0.00%) |
Apr 26, 2021 | 16.53 | 16.53 | 15.82 | 15.94 | 37,052 | -0.20(-1.23%) |
Apr 23, 2021 | 15.79 | 16.14 | 15.79 | 16.14 | 22,588 | +0.25(+1.61%) |
Apr 22, 2021 | 15.91 | 16.14 | 15.79 | 15.88 | 18,074 | -0.03(-0.16%) |
Apr 21, 2021 | 16.13 | 16.60 | 15.76 | 15.91 | 49,876 | +0.17(+1.06%) |
Apr 20, 2021 | 16.11 | 16.11 | 15.69 | 15.74 | 35,286 | -0.25(-1.59%) |
Apr 19, 2021 | 16.13 | 16.13 | 15.86 | 15.99 | 11,287 | -0.13(-0.84%) |
Apr 16, 2021 | 15.95 | 16.13 | 15.95 | 16.13 | 14,762 | +0.00(+0.00%) |
Apr 15, 2021 | 15.89 | 16.13 | 15.86 | 16.13 | 13,438 | +0.51(+3.25%) |
Apr 14, 2021 | 15.90 | 16.10 | 15.51 | 15.62 | 24,944 | -0.16(-1.03%) |
Apr 13, 2021 | 15.58 | 15.84 | 15.50 | 15.78 | 11,411 | +0.13(+0.83%) |
Apr 12, 2021 | 16.05 | 16.11 | 15.45 | 15.65 | 46,573 | -0.28(-1.74%) |
Apr 09, 2021 | 15.95 | 16.07 | 15.84 | 15.93 | 20,945 | +0.06(+0.35%) |
Apr 08, 2021 | 15.95 | 16.03 | 15.74 | 15.87 | 33,279 | +0.01(+0.05%) |
Apr 07, 2021 | 15.76 | 16.24 | 15.76 | 15.87 | 30,950 | +0.02(+0.10%) |
Apr 06, 2021 | 15.66 | 16.24 | 15.66 | 15.85 | 30,692 | +0.21(+1.37%) |
Apr 05, 2021 | 15.82 | 16.23 | 15.53 | 15.64 | 43,293 | -0.19(-1.20%) |
Apr 01, 2021 | 15.85 | 16.01 | 15.78 | 15.83 | 24,225 | -0.02(-0.15%) |
Mar 31, 2021 | 15.65 | 15.85 | 15.44 | 15.85 | 45,898 | +0.25(+1.58%) |
Mar 30, 2021 | 15.40 | 15.61 | 15.40 | 15.60 | 17,935 | +0.25(+1.64%) |
Mar 29, 2021 | 15.33 | 15.64 | 15.06 | 15.35 | 20,415 | +0.02(+0.16%) |
Mar 26, 2021 | 15.45 | 15.64 | 14.98 | 15.33 | 28,641 | -0.13(-0.82%) |
Mar 25, 2021 | 15.22 | 15.45 | 14.86 | 15.45 | 39,406 | +0.12(+0.77%) |
Mar 24, 2021 | 15.14 | 15.45 | 15.10 | 15.34 | 23,389 | -0.08(-0.51%) |
Mar 23, 2021 | 15.37 | 15.84 | 15.00 | 15.42 | 23,288 | -0.06(-0.41%) |
Mar 22, 2021 | 15.52 | 15.52 | 15.37 | 15.48 | 7,689 | -0.01(-0.06%) |
Mar 19, 2021 | 15.68 | 15.68 | 15.14 | 15.49 | 19,919 | +0.15(+0.98%) |
Mar 18, 2021 | 15.55 | 15.55 | 15.30 | 15.34 | 13,954 | -0.39(-2.46%) |
Mar 17, 2021 | 15.27 | 16.15 | 15.17 | 15.72 | 23,400 | +0.43(+2.78%) |
Mar 16, 2021 | 15.40 | 15.40 | 15.13 | 15.30 | 25,603 | +0.02(+0.14%) |
Mar 15, 2021 | 15.31 | 15.34 | 15.25 | 15.28 | 13,647 | -0.01(-0.09%) |
Mar 12, 2021 | 15.13 | 15.37 | 15.13 | 15.29 | 21,441 | +0.05(+0.31%) |
Mar 11, 2021 | 15.19 | 15.37 | 15.19 | 15.24 | 22,593 | +0.02(+0.12%) |
Mar 10, 2021 | 15.29 | 15.29 | 15.10 | 15.23 | 21,501 | -0.05(-0.32%) |
Mar 09, 2021 | 15.25 | 15.30 | 15.10 | 15.27 | 8,855 | +0.17(+1.10%) |
Mar 08, 2021 | 14.94 | 15.24 | 14.94 | 15.11 | 16,045 | +0.00(+0.00%) |
Mar 05, 2021 | 15.35 | 15.35 | 15.01 | 15.11 | 5,455 | -0.05(-0.32%) |
Mar 04, 2021 | 15.16 | 15.29 | 15.15 | 15.16 | 9,936 | -0.09(-0.56%) |
Mar 03, 2021 | 15.30 | 15.48 | 15.09 | 15.24 | 17,364 | -0.13(-0.82%) |
Mar 02, 2021 | 15.29 | 15.39 | 15.29 | 15.37 | 11,137 | +0.04(+0.26%) |
Mar 01, 2021 | 15.47 | 15.47 | 15.15 | 15.33 | 11,940 | +0.33(+2.21%) |
Feb 26, 2021 | 15.67 | 15.67 | 14.98 | 15.00 | 18,396 | -0.04(-0.27%) |
Feb 25, 2021 | 15.07 | 15.12 | 14.89 | 15.04 | 23,521 | -0.11(-0.72%) |
Feb 24, 2021 | 15.05 | 15.26 | 14.98 | 15.15 | 34,900 | +0.18(+1.21%) |
Feb 23, 2021 | 15.43 | 15.50 | 14.83 | 14.97 | 42,027 | -0.02(-0.11%) |
Feb 22, 2021 | 15.45 | 15.45 | 14.98 | 14.98 | 28,147 | -0.39(-2.51%) |
Feb 19, 2021 | 15.53 | 15.99 | 15.30 | 15.37 | 10,023 | +0.03(+0.21%) |
Feb 18, 2021 | 15.55 | 15.76 | 15.34 | 15.34 | 17,626 | -0.33(-2.08%) |
Feb 17, 2021 | 15.54 | 15.68 | 15.54 | 15.66 | 9,200 | -0.06(-0.39%) |
Feb 16, 2021 | 15.66 | 15.88 | 15.55 | 15.73 | 11,156 | +0.11(+0.70%) |
Feb 12, 2021 | 15.67 | 15.71 | 15.29 | 15.62 | 31,253 | -0.09(-0.55%) |
Feb 11, 2021 | 15.72 | 15.72 | 15.60 | 15.70 | 14,465 | +0.03(+0.20%) |
Feb 10, 2021 | 15.69 | 15.72 | 15.56 | 15.67 | 20,427 | -0.05(-0.30%) |
Feb 09, 2021 | 15.98 | 16.07 | 15.66 | 15.72 | 20,334 | -0.15(-0.94%) |
Feb 08, 2021 | 15.76 | 15.95 | 15.60 | 15.87 | 64,664 | +0.09(+0.57%) |
Feb 05, 2021 | 15.70 | 15.85 | 15.68 | 15.78 | 17,221 | -0.03(-0.17%) |
Feb 04, 2021 | 15.69 | 15.87 | 15.63 | 15.80 | 26,495 | +0.02(+0.10%) |
Feb 03, 2021 | 15.87 | 15.87 | 15.49 | 15.79 | 41,641 | -0.07(-0.45%) |
Feb 02, 2021 | 15.60 | 15.87 | 15.37 | 15.86 | 54,664 | +0.35(+2.28%) |