Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 16.31 | 16.38 | 16.03 | 16.24 | 69,752 | -0.20(-1.19%) |
Apr 29, 2021 | 16.56 | 16.63 | 16.20 | 16.44 | 62,752 | +0.04(+0.24%) |
Apr 28, 2021 | 16.34 | 16.44 | 16.02 | 16.40 | 96,894 | +0.02(+0.11%) |
Apr 27, 2021 | 16.15 | 16.60 | 16.15 | 16.38 | 142,728 | -0.05(-0.32%) |
Apr 26, 2021 | 16.33 | 16.55 | 16.15 | 16.43 | 54,714 | +0.28(+1.75%) |
Apr 23, 2021 | 16.33 | 16.33 | 16.03 | 16.15 | 66,081 | +0.07(+0.43%) |
Apr 22, 2021 | 15.79 | 16.22 | 15.60 | 16.08 | 131,040 | +0.36(+2.26%) |
Apr 21, 2021 | 15.41 | 15.91 | 15.27 | 15.73 | 109,995 | +0.33(+2.14%) |
Apr 20, 2021 | 15.61 | 15.74 | 14.89 | 15.40 | 143,339 | -0.29(-1.83%) |
Apr 19, 2021 | 16.24 | 16.29 | 15.60 | 15.69 | 116,273 | -0.56(-3.46%) |
Apr 16, 2021 | 16.50 | 16.50 | 16.02 | 16.25 | 141,340 | -0.21(-1.30%) |
Apr 15, 2021 | 16.67 | 16.75 | 16.36 | 16.46 | 108,731 | -0.16(-0.94%) |
Apr 14, 2021 | 16.42 | 16.75 | 16.37 | 16.62 | 63,825 | +0.10(+0.63%) |
Apr 13, 2021 | 16.67 | 16.93 | 16.25 | 16.51 | 106,124 | -0.10(-0.63%) |
Apr 12, 2021 | 16.91 | 16.95 | 16.61 | 16.62 | 77,448 | -0.25(-1.47%) |
Apr 09, 2021 | 17.00 | 17.00 | 16.57 | 16.87 | 93,615 | -0.04(-0.26%) |
Apr 08, 2021 | 16.32 | 17.00 | 16.23 | 16.91 | 155,626 | +0.78(+4.81%) |
Apr 07, 2021 | 15.47 | 16.38 | 15.22 | 16.13 | 267,159 | +0.75(+4.87%) |
Apr 06, 2021 | 15.30 | 15.40 | 15.10 | 15.38 | 205,795 | +0.08(+0.54%) |
Apr 05, 2021 | 15.47 | 15.66 | 15.22 | 15.30 | 113,469 | -0.12(-0.76%) |
Apr 01, 2021 | 15.62 | 15.87 | 15.11 | 15.42 | 185,165 | -0.27(-1.72%) |
Mar 31, 2021 | 15.65 | 15.98 | 15.57 | 15.69 | 330,587 | +0.03(+0.22%) |
Mar 30, 2021 | 15.73 | 15.88 | 15.54 | 15.65 | 125,446 | -0.08(-0.53%) |
Mar 29, 2021 | 16.09 | 16.32 | 15.58 | 15.74 | 130,884 | -0.36(-2.25%) |
Mar 26, 2021 | 15.95 | 16.24 | 15.38 | 16.10 | 138,357 | +0.28(+1.76%) |
Mar 25, 2021 | 15.06 | 16.06 | 14.73 | 15.82 | 172,079 | +0.71(+4.67%) |
Mar 24, 2021 | 16.28 | 16.54 | 14.97 | 15.11 | 266,626 | -1.00(-6.19%) |
Mar 23, 2021 | 17.25 | 17.25 | 15.96 | 16.11 | 373,731 | -1.17(-6.76%) |
Mar 22, 2021 | 17.38 | 17.41 | 17.03 | 17.28 | 223,832 | -0.04(-0.23%) |
Mar 19, 2021 | 17.09 | 17.47 | 17.00 | 17.32 | 606,892 | +0.64(+3.84%) |
Mar 18, 2021 | 16.90 | 17.41 | 16.56 | 16.68 | 382,239 | +0.60(+3.71%) |
Mar 17, 2021 | 15.36 | 16.13 | 15.32 | 16.08 | 160,121 | +0.41(+2.59%) |
Mar 16, 2021 | 15.69 | 15.78 | 15.38 | 15.68 | 145,323 | -0.02(-0.14%) |
Mar 15, 2021 | 16.33 | 16.33 | 15.00 | 15.70 | 356,605 | -0.29(-1.80%) |
Mar 12, 2021 | 16.02 | 16.34 | 15.28 | 15.99 | 229,219 | -0.04(-0.24%) |
Mar 11, 2021 | 14.82 | 16.34 | 14.63 | 16.03 | 488,733 | +1.36(+9.30%) |
Mar 10, 2021 | 13.72 | 14.71 | 13.69 | 14.66 | 417,138 | +1.10(+8.10%) |
Mar 09, 2021 | 13.86 | 13.86 | 13.30 | 13.56 | 260,335 | -0.07(-0.51%) |
Mar 08, 2021 | 12.34 | 14.00 | 12.26 | 13.63 | 741,212 | +1.29(+10.49%) |
Mar 05, 2021 | 12.50 | 12.80 | 12.18 | 12.34 | 1,580,674 | -0.02(-0.14%) |
Mar 04, 2021 | 12.70 | 13.46 | 12.16 | 12.36 | 3,142,885 | -0.13(-1.05%) |
Mar 03, 2021 | 12.63 | 12.73 | 11.82 | 12.49 | 743,763 | -0.10(-0.76%) |
Mar 02, 2021 | 13.05 | 13.13 | 12.54 | 12.58 | 281,951 | -0.41(-3.12%) |
Mar 01, 2021 | 12.43 | 13.05 | 12.42 | 12.99 | 291,531 | +0.59(+4.78%) |
Feb 26, 2021 | 13.21 | 13.21 | 12.39 | 12.39 | 508,000 | +0.53(+4.48%) |
Feb 25, 2021 | 11.98 | 12.11 | 11.44 | 11.86 | 221,143 | -0.18(-1.52%) |
Feb 24, 2021 | 12.01 | 12.16 | 11.58 | 12.05 | 393,840 | -0.14(-1.18%) |
Feb 23, 2021 | 12.64 | 12.64 | 11.92 | 12.19 | 267,009 | -0.45(-3.58%) |
Feb 22, 2021 | 12.70 | 13.01 | 12.50 | 12.64 | 151,918 | +0.04(+0.31%) |
Feb 19, 2021 | 12.65 | 12.96 | 12.49 | 12.60 | 164,056 | +0.03(+0.21%) |
Feb 18, 2021 | 12.97 | 13.05 | 12.56 | 12.58 | 196,073 | -0.37(-2.89%) |
Feb 17, 2021 | 13.15 | 13.31 | 12.91 | 12.95 | 139,924 | -0.16(-1.23%) |
Feb 16, 2021 | 13.41 | 13.77 | 13.11 | 13.11 | 207,582 | -0.07(-0.53%) |
Feb 12, 2021 | 13.19 | 13.41 | 12.90 | 13.18 | 174,381 | -0.04(-0.31%) |
Feb 11, 2021 | 13.84 | 13.84 | 13.14 | 13.23 | 258,419 | -0.07(-0.51%) |
Feb 10, 2021 | 14.71 | 14.97 | 12.87 | 13.29 | 866,106 | -2.81(-17.46%) |
Feb 09, 2021 | 15.51 | 16.37 | 14.84 | 16.10 | 325,007 | +0.45(+2.87%) |
Feb 08, 2021 | 15.24 | 15.69 | 15.05 | 15.65 | 218,442 | +1.05(+7.22%) |
Feb 05, 2021 | 15.12 | 15.19 | 14.23 | 14.60 | 162,679 | -0.25(-1.70%) |
Feb 04, 2021 | 14.30 | 14.85 | 14.30 | 14.85 | 141,163 | +0.55(+3.87%) |
Feb 03, 2021 | 13.47 | 14.34 | 13.47 | 14.30 | 121,291 | +0.83(+6.18%) |
Feb 02, 2021 | 15.20 | 15.20 | 13.42 | 13.47 | 225,144 | -1.09(-7.51%) |