Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 16.37 | 16.48 | 16.14 | 16.19 | 324,100 | +0.05(+0.31%) |
Apr 29, 2021 | 16.22 | 16.23 | 16.08 | 16.14 | 446,915 | -0.13(-0.80%) |
Apr 28, 2021 | 15.93 | 16.30 | 15.93 | 16.27 | 454,832 | -0.37(-2.22%) |
Apr 27, 2021 | 16.64 | 16.69 | 16.54 | 16.64 | 440,749 | -0.18(-1.07%) |
Apr 26, 2021 | 16.60 | 16.86 | 16.45 | 16.82 | 369,278 | +0.23(+1.39%) |
Apr 23, 2021 | 16.38 | 16.63 | 16.31 | 16.59 | 347,600 | -0.06(-0.36%) |
Apr 22, 2021 | 16.76 | 16.79 | 16.63 | 16.65 | 322,248 | -0.25(-1.48%) |
Apr 21, 2021 | 16.66 | 16.92 | 16.64 | 16.90 | 453,818 | +0.55(+3.36%) |
Apr 20, 2021 | 16.47 | 16.47 | 16.29 | 16.35 | 275,913 | -0.24(-1.45%) |
Apr 19, 2021 | 16.58 | 16.66 | 16.51 | 16.59 | 329,663 | +0.37(+2.28%) |
Apr 16, 2021 | 16.14 | 16.25 | 16.12 | 16.22 | 533,700 | +0.35(+2.21%) |
Apr 15, 2021 | 15.84 | 15.91 | 15.79 | 15.87 | 340,955 | +0.00(+0.00%) |
Apr 14, 2021 | 15.82 | 15.87 | 15.79 | 15.87 | 278,104 | +0.03(+0.19%) |
Apr 13, 2021 | 15.79 | 15.88 | 15.78 | 15.84 | 299,331 | +0.03(+0.19%) |
Apr 12, 2021 | 15.91 | 15.93 | 15.80 | 15.81 | 391,695 | -0.10(-0.66%) |
Apr 09, 2021 | 15.92 | 15.94 | 15.87 | 15.91 | 207,000 | -0.02(-0.09%) |
Apr 08, 2021 | 15.96 | 15.98 | 15.90 | 15.93 | 306,044 | -0.04(-0.28%) |
Apr 07, 2021 | 15.96 | 16.03 | 15.93 | 15.97 | 240,365 | -0.06(-0.34%) |
Apr 06, 2021 | 15.95 | 16.06 | 15.92 | 16.03 | 520,216 | -0.05(-0.31%) |
Apr 05, 2021 | 16.05 | 16.15 | 15.73 | 16.08 | 332,829 | +0.31(+1.97%) |
Apr 01, 2021 | 15.78 | 15.79 | 15.69 | 15.77 | 285,800 | -0.11(-0.69%) |
Mar 31, 2021 | 15.84 | 15.95 | 15.26 | 15.88 | 228,456 | +0.17(+1.08%) |
Mar 30, 2021 | 15.63 | 15.84 | 15.58 | 15.71 | 305,473 | -0.05(-0.35%) |
Mar 29, 2021 | 15.60 | 15.78 | 15.60 | 15.77 | 240,337 | -0.01(-0.08%) |
Mar 26, 2021 | 15.79 | 15.80 | 15.65 | 15.78 | 349,600 | +0.02(+0.11%) |
Mar 25, 2021 | 15.73 | 15.78 | 15.69 | 15.76 | 244,272 | -0.06(-0.37%) |
Mar 24, 2021 | 15.84 | 15.89 | 15.80 | 15.82 | 248,281 | -0.18(-1.14%) |
Mar 23, 2021 | 16.10 | 16.12 | 15.96 | 16.00 | 280,146 | +0.08(+0.50%) |
Mar 22, 2021 | 15.96 | 16.02 | 15.86 | 15.92 | 244,041 | -0.06(-0.38%) |
Mar 19, 2021 | 15.95 | 16.07 | 15.86 | 15.98 | 202,300 | +0.08(+0.47%) |
Mar 18, 2021 | 15.87 | 16.08 | 15.85 | 15.90 | 306,613 | +0.01(+0.09%) |
Mar 17, 2021 | 15.70 | 15.93 | 15.63 | 15.89 | 239,203 | +0.13(+0.82%) |
Mar 16, 2021 | 15.82 | 15.84 | 15.72 | 15.76 | 500,703 | -0.12(-0.76%) |
Mar 15, 2021 | 15.91 | 15.91 | 15.65 | 15.88 | 297,059 | +0.00(+0.00%) |
Mar 12, 2021 | 15.72 | 15.88 | 15.72 | 15.88 | 585,100 | +0.17(+1.08%) |
Mar 11, 2021 | 15.65 | 15.77 | 15.58 | 15.71 | 663,601 | -0.52(-3.20%) |
Mar 10, 2021 | 16.27 | 16.32 | 16.09 | 16.23 | 529,122 | +0.48(+3.05%) |
Mar 09, 2021 | 15.84 | 15.91 | 15.70 | 15.75 | 332,913 | +0.11(+0.70%) |
Mar 08, 2021 | 15.39 | 15.75 | 15.37 | 15.64 | 360,150 | +0.19(+1.20%) |
Mar 05, 2021 | 15.51 | 15.53 | 15.29 | 15.46 | 710,300 | +0.02(+0.10%) |
Mar 04, 2021 | 15.64 | 15.70 | 15.35 | 15.44 | 238,184 | -0.07(-0.45%) |
Mar 03, 2021 | 15.61 | 15.64 | 15.41 | 15.51 | 299,267 | -0.31(-1.96%) |
Mar 02, 2021 | 15.72 | 15.90 | 15.68 | 15.82 | 513,428 | +0.00(+0.03%) |
Mar 01, 2021 | 15.75 | 15.87 | 15.71 | 15.82 | 334,484 | +0.52(+3.37%) |
Feb 26, 2021 | 15.52 | 15.53 | 15.15 | 15.30 | 444,700 | -0.42(-2.65%) |
Feb 25, 2021 | 16.09 | 16.14 | 15.35 | 15.72 | 715,578 | -1.07(-6.37%) |
Feb 24, 2021 | 16.43 | 16.80 | 16.42 | 16.79 | 285,169 | +0.53(+3.23%) |
Feb 23, 2021 | 16.26 | 16.27 | 16.10 | 16.26 | 237,240 | -0.07(-0.46%) |
Feb 22, 2021 | 16.23 | 16.39 | 16.22 | 16.34 | 275,964 | +0.06(+0.36%) |
Feb 19, 2021 | 16.16 | 16.35 | 16.16 | 16.28 | 190,000 | +0.17(+1.03%) |
Feb 18, 2021 | 16.18 | 16.19 | 15.98 | 16.11 | 713,827 | -0.23(-1.41%) |
Feb 17, 2021 | 16.30 | 16.35 | 16.22 | 16.34 | 309,951 | -0.21(-1.24%) |
Feb 16, 2021 | 16.58 | 16.60 | 16.46 | 16.55 | 484,105 | +0.16(+0.95%) |
Feb 12, 2021 | 16.23 | 16.41 | 16.20 | 16.39 | 201,000 | +0.02(+0.09%) |
Feb 11, 2021 | 16.46 | 16.47 | 16.31 | 16.38 | 462,139 | -0.09(-0.58%) |
Feb 10, 2021 | 16.62 | 16.63 | 16.27 | 16.47 | 332,490 | -0.35(-2.08%) |
Feb 09, 2021 | 16.88 | 16.90 | 16.70 | 16.82 | 298,045 | +0.04(+0.24%) |
Feb 08, 2021 | 16.80 | 16.84 | 16.70 | 16.78 | 400,812 | -0.11(-0.62%) |
Feb 05, 2021 | 16.77 | 16.90 | 16.69 | 16.89 | 499,600 | +0.64(+3.91%) |
Feb 04, 2021 | 16.26 | 16.29 | 16.20 | 16.25 | 496,574 | -0.15(-0.91%) |
Feb 03, 2021 | 15.46 | 16.50 | 15.45 | 16.40 | 884,629 | +0.80(+5.13%) |
Feb 02, 2021 | 15.52 | 15.64 | 15.42 | 15.60 | 745,054 | +0.26(+1.73%) |