Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 15.09 | 15.20 | 14.96 | 15.00 | 87,700 | -0.31(-2.06%) |
Apr 29, 2021 | 15.44 | 15.49 | 15.28 | 15.31 | 60,557 | -0.17(-1.07%) |
Apr 28, 2021 | 15.68 | 15.68 | 15.43 | 15.48 | 16,495 | +0.06(+0.39%) |
Apr 27, 2021 | 15.59 | 15.59 | 15.39 | 15.42 | 36,722 | -0.22(-1.39%) |
Apr 26, 2021 | 15.55 | 15.64 | 15.50 | 15.64 | 20,244 | +0.05(+0.30%) |
Apr 23, 2021 | 15.50 | 15.61 | 15.43 | 15.59 | 95,700 | +0.12(+0.81%) |
Apr 22, 2021 | 15.46 | 15.51 | 15.41 | 15.46 | 34,652 | -0.02(-0.16%) |
Apr 21, 2021 | 15.40 | 15.52 | 15.37 | 15.49 | 31,805 | -0.07(-0.45%) |
Apr 20, 2021 | 15.64 | 15.64 | 15.50 | 15.56 | 41,572 | -0.19(-1.21%) |
Apr 19, 2021 | 15.83 | 15.83 | 15.74 | 15.75 | 30,510 | +0.21(+1.38%) |
Apr 16, 2021 | 15.66 | 15.66 | 15.49 | 15.54 | 75,400 | -0.20(-1.27%) |
Apr 15, 2021 | 15.66 | 15.78 | 15.65 | 15.73 | 34,785 | +0.05(+0.35%) |
Apr 14, 2021 | 16.00 | 16.00 | 15.65 | 15.68 | 47,394 | -0.29(-1.85%) |
Apr 13, 2021 | 16.00 | 16.00 | 15.92 | 15.97 | 52,218 | +0.15(+0.98%) |
Apr 12, 2021 | 15.94 | 16.02 | 15.78 | 15.82 | 48,401 | -0.31(-1.92%) |
Apr 09, 2021 | 16.10 | 16.18 | 16.05 | 16.13 | 57,800 | +0.10(+0.62%) |
Apr 08, 2021 | 15.91 | 16.05 | 15.91 | 16.03 | 38,084 | +0.22(+1.39%) |
Apr 07, 2021 | 15.74 | 15.84 | 15.70 | 15.81 | 47,032 | +0.02(+0.15%) |
Apr 06, 2021 | 15.76 | 15.85 | 15.74 | 15.79 | 59,478 | +0.23(+1.46%) |
Apr 05, 2021 | 15.50 | 15.57 | 15.39 | 15.56 | 54,628 | +0.21(+1.37%) |
Apr 01, 2021 | 15.29 | 15.35 | 15.19 | 15.35 | 26,700 | +0.16(+1.03%) |
Mar 31, 2021 | 15.07 | 15.26 | 15.07 | 15.19 | 41,546 | +0.23(+1.56%) |
Mar 30, 2021 | 15.02 | 15.06 | 14.92 | 14.96 | 60,021 | -0.07(-0.47%) |
Mar 29, 2021 | 15.13 | 15.13 | 14.95 | 15.03 | 76,577 | -0.02(-0.13%) |
Mar 26, 2021 | 15.03 | 15.07 | 14.95 | 15.05 | 68,200 | +0.16(+1.07%) |
Mar 25, 2021 | 14.94 | 14.98 | 14.80 | 14.89 | 69,259 | -0.13(-0.87%) |
Mar 24, 2021 | 15.13 | 15.13 | 14.99 | 15.02 | 189,107 | -0.40(-2.59%) |
Mar 23, 2021 | 15.48 | 15.57 | 15.35 | 15.42 | 68,265 | +0.25(+1.67%) |
Mar 22, 2021 | 14.98 | 15.19 | 14.96 | 15.17 | 94,438 | -0.09(-0.62%) |
Mar 19, 2021 | 15.16 | 15.27 | 15.04 | 15.26 | 69,400 | +0.14(+0.93%) |
Mar 18, 2021 | 15.27 | 15.27 | 15.08 | 15.12 | 108,871 | -0.17(-1.12%) |
Mar 17, 2021 | 15.37 | 15.37 | 15.13 | 15.29 | 79,832 | -0.42(-2.67%) |
Mar 16, 2021 | 15.71 | 15.79 | 15.60 | 15.71 | 118,205 | +0.17(+1.09%) |
Mar 15, 2021 | 15.64 | 15.67 | 15.45 | 15.54 | 83,038 | -0.07(-0.45%) |
Mar 12, 2021 | 15.63 | 15.67 | 15.53 | 15.61 | 40,200 | -0.19(-1.20%) |
Mar 11, 2021 | 15.92 | 15.92 | 15.73 | 15.80 | 27,330 | +0.29(+1.87%) |
Mar 10, 2021 | 15.83 | 15.83 | 15.51 | 15.51 | 40,251 | -0.32(-2.02%) |
Mar 09, 2021 | 16.01 | 16.01 | 15.76 | 15.83 | 39,698 | +0.28(+1.80%) |
Mar 08, 2021 | 15.74 | 15.76 | 15.55 | 15.55 | 47,848 | -0.26(-1.68%) |
Mar 05, 2021 | 15.72 | 15.85 | 15.55 | 15.81 | 98,800 | -0.09(-0.57%) |
Mar 04, 2021 | 15.98 | 16.11 | 15.85 | 15.90 | 84,843 | -0.41(-2.51%) |
Mar 03, 2021 | 16.44 | 16.44 | 16.22 | 16.32 | 56,909 | -0.20(-1.20%) |
Mar 02, 2021 | 16.41 | 16.54 | 16.41 | 16.51 | 48,321 | +0.13(+0.82%) |
Mar 01, 2021 | 16.35 | 16.42 | 16.20 | 16.38 | 42,279 | +0.08(+0.49%) |
Feb 26, 2021 | 16.46 | 16.47 | 16.28 | 16.30 | 40,300 | -0.21(-1.30%) |
Feb 25, 2021 | 16.64 | 16.69 | 16.47 | 16.52 | 37,776 | -0.03(-0.19%) |
Feb 24, 2021 | 16.40 | 16.56 | 16.31 | 16.55 | 258,045 | -0.39(-2.29%) |
Feb 23, 2021 | 16.89 | 16.94 | 16.67 | 16.93 | 63,579 | -0.30(-1.72%) |
Feb 22, 2021 | 17.34 | 17.47 | 17.21 | 17.23 | 99,985 | -0.44(-2.49%) |
Feb 19, 2021 | 17.95 | 17.95 | 17.65 | 17.67 | 41,700 | -0.14(-0.77%) |
Feb 18, 2021 | 17.65 | 17.83 | 17.58 | 17.81 | 104,555 | +0.20(+1.15%) |
Feb 17, 2021 | 17.78 | 17.78 | 17.51 | 17.61 | 638,967 | -0.41(-2.29%) |
Feb 16, 2021 | 18.25 | 18.25 | 18.00 | 18.02 | 400,315 | -0.22(-1.22%) |
Feb 12, 2021 | 18.45 | 18.45 | 18.19 | 18.24 | 904,500 | -0.36(-1.94%) |
Feb 11, 2021 | 18.89 | 18.89 | 18.56 | 18.60 | 73,899 | -0.25(-1.35%) |
Feb 10, 2021 | 19.09 | 19.19 | 18.51 | 18.86 | 146,994 | -0.97(-4.92%) |
Feb 09, 2021 | 20.00 | 20.35 | 19.68 | 19.83 | 47,394 | -0.32(-1.60%) |
Feb 08, 2021 | 20.39 | 20.39 | 20.12 | 20.15 | 31,687 | -0.23(-1.12%) |
Feb 05, 2021 | 20.08 | 20.38 | 20.05 | 20.38 | 52,400 | +0.50(+2.54%) |
Feb 04, 2021 | 19.71 | 19.88 | 19.53 | 19.88 | 36,768 | -0.16(-0.80%) |
Feb 03, 2021 | 20.16 | 20.16 | 19.88 | 20.04 | 48,839 | -0.04(-0.19%) |
Feb 02, 2021 | 20.30 | 20.30 | 20.00 | 20.07 | 38,644 | -0.21(-1.02%) |