Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 15.66 | 15.68 | 15.02 | 15.47 | 166,900 | -0.26(-1.65%) |
Apr 29, 2021 | 16.56 | 16.67 | 15.50 | 15.73 | 184,487 | -0.59(-3.62%) |
Apr 28, 2021 | 17.02 | 17.14 | 15.77 | 16.32 | 335,001 | -0.77(-4.51%) |
Apr 27, 2021 | 16.72 | 18.00 | 16.60 | 17.09 | 501,848 | +0.81(+4.98%) |
Apr 26, 2021 | 15.93 | 17.44 | 15.50 | 16.28 | 772,222 | +0.40(+2.52%) |
Apr 23, 2021 | 15.38 | 15.95 | 15.15 | 15.88 | 118,200 | +0.62(+4.06%) |
Apr 22, 2021 | 15.30 | 15.75 | 14.92 | 15.26 | 99,853 | -0.06(-0.39%) |
Apr 21, 2021 | 15.09 | 15.44 | 14.85 | 15.32 | 86,968 | +0.11(+0.72%) |
Apr 20, 2021 | 15.84 | 15.95 | 14.80 | 15.21 | 179,063 | -0.64(-4.04%) |
Apr 19, 2021 | 16.11 | 16.25 | 15.66 | 15.85 | 207,144 | -0.33(-2.04%) |
Apr 16, 2021 | 16.07 | 16.29 | 15.91 | 16.18 | 90,000 | +0.17(+1.06%) |
Apr 15, 2021 | 15.92 | 16.29 | 15.92 | 16.01 | 114,936 | +0.10(+0.63%) |
Apr 14, 2021 | 15.94 | 16.43 | 15.80 | 15.91 | 131,034 | +0.11(+0.70%) |
Apr 13, 2021 | 15.81 | 16.05 | 15.64 | 15.80 | 216,230 | -0.09(-0.57%) |
Apr 12, 2021 | 16.39 | 16.42 | 15.86 | 15.89 | 143,530 | -0.47(-2.87%) |
Apr 09, 2021 | 16.47 | 16.67 | 16.23 | 16.36 | 124,100 | -0.10(-0.61%) |
Apr 08, 2021 | 16.36 | 16.57 | 16.24 | 16.46 | 102,009 | +0.10(+0.61%) |
Apr 07, 2021 | 16.57 | 16.64 | 16.32 | 16.36 | 89,582 | -0.13(-0.79%) |
Apr 06, 2021 | 16.39 | 16.92 | 15.82 | 16.49 | 134,383 | +0.09(+0.55%) |
Apr 05, 2021 | 16.42 | 16.66 | 16.15 | 16.40 | 185,965 | +0.41(+2.56%) |
Apr 01, 2021 | 17.15 | 17.45 | 15.86 | 15.99 | 239,800 | -0.95(-5.61%) |
Mar 31, 2021 | 16.64 | 17.73 | 16.64 | 16.94 | 632,033 | +0.30(+1.80%) |
Mar 30, 2021 | 15.81 | 17.15 | 15.81 | 16.64 | 362,297 | +0.75(+4.72%) |
Mar 29, 2021 | 15.70 | 16.44 | 15.52 | 15.89 | 272,577 | +0.16(+1.02%) |
Mar 26, 2021 | 15.99 | 16.61 | 15.20 | 15.73 | 239,300 | -0.25(-1.56%) |
Mar 25, 2021 | 14.93 | 16.12 | 14.72 | 15.98 | 389,583 | +0.98(+6.53%) |
Mar 24, 2021 | 15.11 | 15.52 | 14.81 | 15.00 | 350,125 | -0.05(-0.33%) |
Mar 23, 2021 | 15.33 | 15.83 | 14.96 | 15.05 | 267,450 | -0.40(-2.59%) |
Mar 22, 2021 | 15.15 | 15.59 | 14.95 | 15.45 | 304,975 | +0.40(+2.66%) |
Mar 19, 2021 | 15.10 | 15.31 | 14.85 | 15.05 | 453,400 | -0.05(-0.33%) |
Mar 18, 2021 | 14.58 | 16.07 | 14.38 | 15.10 | 1,095,044 | -1.67(-9.96%) |
Mar 17, 2021 | 15.62 | 16.86 | 15.28 | 16.77 | 495,330 | +1.13(+7.23%) |
Mar 16, 2021 | 15.81 | 15.90 | 15.24 | 15.64 | 194,886 | -0.11(-0.70%) |
Mar 15, 2021 | 15.19 | 15.82 | 14.91 | 15.75 | 206,374 | +0.63(+4.17%) |
Mar 12, 2021 | 14.92 | 15.48 | 14.70 | 15.12 | 174,200 | +0.35(+2.37%) |
Mar 11, 2021 | 14.60 | 14.99 | 14.49 | 14.77 | 107,288 | +0.26(+1.79%) |
Mar 10, 2021 | 14.73 | 14.94 | 14.25 | 14.51 | 135,152 | -0.11(-0.75%) |
Mar 09, 2021 | 14.47 | 14.82 | 14.14 | 14.62 | 146,019 | +0.27(+1.88%) |
Mar 08, 2021 | 14.35 | 15.06 | 14.12 | 14.35 | 221,433 | +0.00(+0.00%) |
Mar 05, 2021 | 14.23 | 14.68 | 12.91 | 14.35 | 170,200 | +0.22(+1.56%) |
Mar 04, 2021 | 15.25 | 15.38 | 13.79 | 14.13 | 245,329 | -1.05(-6.92%) |
Mar 03, 2021 | 14.51 | 16.24 | 14.39 | 15.18 | 463,568 | +0.97(+6.83%) |
Mar 02, 2021 | 14.55 | 15.33 | 14.17 | 14.21 | 208,349 | -0.30(-2.07%) |
Mar 01, 2021 | 14.19 | 14.64 | 14.11 | 14.51 | 147,198 | +0.53(+3.79%) |
Feb 26, 2021 | 13.83 | 14.07 | 13.42 | 13.98 | 160,200 | +0.16(+1.16%) |
Feb 25, 2021 | 14.60 | 14.83 | 13.66 | 13.82 | 187,019 | -0.71(-4.89%) |
Feb 24, 2021 | 13.58 | 14.73 | 13.45 | 14.53 | 170,797 | +1.07(+7.95%) |
Feb 23, 2021 | 14.07 | 14.68 | 12.82 | 13.46 | 377,457 | -1.24(-8.44%) |
Feb 22, 2021 | 13.67 | 15.49 | 13.65 | 14.70 | 657,655 | +0.86(+6.21%) |
Feb 19, 2021 | 13.57 | 13.91 | 13.45 | 13.84 | 110,100 | +0.41(+3.05%) |
Feb 18, 2021 | 13.17 | 13.79 | 12.95 | 13.43 | 183,365 | +0.07(+0.52%) |
Feb 17, 2021 | 14.02 | 14.04 | 13.22 | 13.36 | 193,680 | -0.71(-5.05%) |
Feb 16, 2021 | 13.97 | 14.22 | 13.85 | 14.07 | 145,429 | +0.16(+1.15%) |
Feb 12, 2021 | 13.77 | 14.05 | 13.51 | 13.91 | 84,900 | +0.05(+0.36%) |
Feb 11, 2021 | 14.18 | 14.46 | 13.53 | 13.86 | 144,681 | -0.26(-1.84%) |
Feb 10, 2021 | 14.37 | 14.60 | 13.64 | 14.12 | 122,096 | -0.12(-0.84%) |
Feb 09, 2021 | 14.90 | 15.29 | 14.14 | 14.24 | 241,705 | -0.72(-4.81%) |
Feb 08, 2021 | 14.70 | 14.99 | 14.21 | 14.96 | 192,848 | +0.33(+2.26%) |
Feb 05, 2021 | 14.23 | 14.87 | 14.05 | 14.63 | 220,400 | +0.53(+3.76%) |
Feb 04, 2021 | 14.05 | 14.44 | 13.75 | 14.10 | 194,232 | +0.05(+0.36%) |
Feb 03, 2021 | 13.30 | 14.32 | 13.01 | 14.05 | 306,831 | +0.84(+6.36%) |
Feb 02, 2021 | 12.66 | 13.24 | 12.62 | 13.21 | 189,223 | +0.59(+4.68%) |