Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 14.48 | 14.68 | 14.20 | 14.41 | 106,500 | -0.19(-1.30%) |
Apr 29, 2021 | 14.64 | 14.77 | 14.31 | 14.60 | 64,482 | +0.05(+0.34%) |
Apr 28, 2021 | 14.63 | 14.85 | 14.20 | 14.55 | 89,388 | -0.13(-0.89%) |
Apr 27, 2021 | 14.20 | 14.73 | 14.17 | 14.68 | 95,034 | +0.27(+1.87%) |
Apr 26, 2021 | 14.36 | 14.51 | 14.03 | 14.41 | 95,117 | +0.16(+1.12%) |
Apr 23, 2021 | 14.35 | 14.71 | 14.06 | 14.25 | 116,100 | +0.01(+0.07%) |
Apr 22, 2021 | 14.61 | 14.75 | 14.15 | 14.24 | 142,684 | -0.32(-2.20%) |
Apr 21, 2021 | 13.90 | 14.76 | 13.90 | 14.56 | 122,217 | +0.69(+4.97%) |
Apr 20, 2021 | 14.38 | 14.76 | 13.84 | 13.87 | 119,776 | -0.59(-4.08%) |
Apr 19, 2021 | 14.56 | 14.82 | 14.35 | 14.46 | 49,144 | -0.10(-0.69%) |
Apr 16, 2021 | 14.65 | 14.68 | 14.26 | 14.56 | 58,600 | +0.03(+0.21%) |
Apr 15, 2021 | 14.60 | 14.62 | 14.33 | 14.53 | 41,786 | +0.07(+0.48%) |
Apr 14, 2021 | 14.43 | 14.57 | 14.11 | 14.46 | 59,522 | -0.02(-0.14%) |
Apr 13, 2021 | 14.43 | 14.52 | 14.08 | 14.48 | 56,645 | +0.10(+0.70%) |
Apr 12, 2021 | 14.99 | 14.99 | 14.32 | 14.38 | 138,929 | -0.61(-4.07%) |
Apr 09, 2021 | 14.54 | 15.08 | 14.45 | 14.99 | 218,900 | +0.36(+2.46%) |
Apr 08, 2021 | 14.44 | 14.85 | 14.35 | 14.63 | 256,513 | +0.19(+1.32%) |
Apr 07, 2021 | 14.92 | 15.08 | 14.36 | 14.44 | 168,896 | -0.56(-3.73%) |
Apr 06, 2021 | 15.53 | 15.78 | 15.00 | 15.00 | 175,968 | -0.61(-3.91%) |
Apr 05, 2021 | 16.00 | 16.18 | 15.50 | 15.61 | 89,431 | -0.29(-1.82%) |
Apr 01, 2021 | 16.00 | 16.11 | 15.55 | 15.90 | 70,400 | -0.03(-0.19%) |
Mar 31, 2021 | 15.92 | 16.35 | 15.92 | 15.93 | 171,086 | +0.03(+0.19%) |
Mar 30, 2021 | 15.48 | 16.19 | 15.48 | 15.90 | 141,898 | +0.40(+2.58%) |
Mar 29, 2021 | 15.74 | 15.98 | 15.35 | 15.50 | 130,123 | -0.27(-1.71%) |
Mar 26, 2021 | 15.92 | 15.93 | 15.54 | 15.77 | 94,200 | -0.10(-0.63%) |
Mar 25, 2021 | 15.40 | 15.98 | 15.32 | 15.87 | 198,430 | +0.37(+2.39%) |
Mar 24, 2021 | 15.70 | 16.78 | 15.45 | 15.50 | 150,963 | -0.08(-0.51%) |
Mar 23, 2021 | 16.32 | 16.77 | 15.40 | 15.58 | 94,707 | -0.67(-4.12%) |
Mar 22, 2021 | 16.00 | 16.85 | 15.60 | 16.25 | 118,289 | +0.30(+1.88%) |
Mar 19, 2021 | 15.50 | 16.03 | 15.35 | 15.95 | 330,000 | +0.44(+2.84%) |
Mar 18, 2021 | 15.56 | 15.78 | 15.42 | 15.51 | 75,968 | -0.18(-1.15%) |
Mar 17, 2021 | 15.50 | 15.75 | 15.32 | 15.69 | 67,193 | +0.01(+0.06%) |
Mar 16, 2021 | 15.45 | 15.73 | 15.26 | 15.68 | 83,574 | -0.04(-0.25%) |
Mar 15, 2021 | 15.37 | 15.72 | 15.14 | 15.72 | 64,073 | +0.24(+1.55%) |
Mar 12, 2021 | 15.69 | 15.75 | 15.07 | 15.48 | 69,300 | -0.21(-1.34%) |
Mar 11, 2021 | 15.31 | 15.69 | 15.26 | 15.69 | 78,820 | +0.49(+3.22%) |
Mar 10, 2021 | 15.01 | 15.45 | 14.86 | 15.20 | 137,546 | +0.34(+2.29%) |
Mar 09, 2021 | 15.04 | 15.20 | 14.61 | 14.86 | 107,408 | +0.43(+2.98%) |
Mar 08, 2021 | 14.63 | 15.11 | 14.37 | 14.43 | 214,797 | +0.07(+0.49%) |
Mar 05, 2021 | 15.50 | 15.80 | 14.15 | 14.36 | 310,300 | -0.44(-2.97%) |
Mar 04, 2021 | 15.58 | 15.60 | 14.65 | 14.80 | 108,475 | -0.75(-4.82%) |
Mar 03, 2021 | 15.53 | 15.89 | 15.30 | 15.55 | 154,392 | -0.06(-0.38%) |
Mar 02, 2021 | 15.80 | 15.94 | 15.41 | 15.61 | 80,990 | -0.16(-1.01%) |
Mar 01, 2021 | 15.24 | 15.94 | 15.14 | 15.77 | 64,718 | +0.86(+5.77%) |
Feb 26, 2021 | 14.64 | 15.20 | 14.46 | 14.91 | 185,000 | +0.27(+1.84%) |
Feb 25, 2021 | 15.74 | 15.82 | 14.56 | 14.64 | 148,908 | -1.10(-6.99%) |
Feb 24, 2021 | 15.61 | 16.06 | 15.53 | 15.74 | 92,872 | +0.11(+0.70%) |
Feb 23, 2021 | 15.11 | 15.67 | 14.89 | 15.63 | 229,911 | +0.07(+0.45%) |
Feb 22, 2021 | 15.39 | 16.06 | 15.08 | 15.56 | 294,651 | +0.15(+0.97%) |
Feb 19, 2021 | 14.84 | 15.53 | 14.84 | 15.41 | 153,700 | +0.61(+4.12%) |
Feb 18, 2021 | 14.01 | 14.99 | 14.01 | 14.80 | 198,716 | +0.75(+5.34%) |
Feb 17, 2021 | 13.71 | 14.12 | 12.88 | 14.05 | 167,112 | +0.23(+1.66%) |
Feb 16, 2021 | 14.41 | 14.96 | 13.54 | 13.82 | 98,326 | -0.51(-3.56%) |
Feb 12, 2021 | 14.42 | 14.60 | 14.24 | 14.33 | 25,100 | -0.12(-0.83%) |
Feb 11, 2021 | 14.52 | 14.80 | 14.39 | 14.45 | 76,009 | -0.15(-1.03%) |
Feb 10, 2021 | 15.18 | 15.22 | 14.53 | 14.60 | 75,452 | -0.39(-2.60%) |
Feb 09, 2021 | 14.71 | 15.20 | 14.65 | 14.99 | 52,372 | +0.27(+1.83%) |
Feb 08, 2021 | 14.34 | 14.82 | 14.19 | 14.72 | 124,385 | +0.38(+2.65%) |
Feb 05, 2021 | 14.51 | 14.70 | 14.15 | 14.34 | 173,600 | +0.03(+0.21%) |
Feb 04, 2021 | 14.08 | 14.31 | 14.00 | 14.31 | 64,962 | +0.30(+2.14%) |
Feb 03, 2021 | 14.15 | 14.15 | 13.83 | 14.01 | 67,247 | -0.21(-1.48%) |
Feb 02, 2021 | 13.41 | 14.34 | 13.41 | 14.22 | 199,263 | +0.67(+4.94%) |