Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 15.00 | 15.22 | 15.00 | 15.15 | 130,100 | +0.00(+0.00%) |
Apr 29, 2021 | 15.25 | 15.34 | 14.75 | 15.15 | 100,212 | +0.07(+0.46%) |
Apr 28, 2021 | 15.26 | 15.29 | 15.03 | 15.08 | 91,444 | -0.12(-0.79%) |
Apr 27, 2021 | 15.15 | 15.35 | 14.89 | 15.20 | 96,985 | +0.09(+0.60%) |
Apr 26, 2021 | 15.20 | 15.44 | 15.08 | 15.11 | 88,314 | -0.03(-0.20%) |
Apr 23, 2021 | 14.95 | 15.23 | 14.94 | 15.14 | 142,500 | +0.24(+1.61%) |
Apr 22, 2021 | 15.03 | 15.10 | 14.72 | 14.90 | 95,942 | -0.12(-0.80%) |
Apr 21, 2021 | 14.54 | 15.04 | 14.40 | 15.02 | 87,434 | +0.44(+3.02%) |
Apr 20, 2021 | 14.97 | 14.97 | 14.31 | 14.58 | 186,454 | -0.37(-2.47%) |
Apr 19, 2021 | 14.94 | 15.00 | 14.60 | 14.95 | 143,564 | -0.02(-0.13%) |
Apr 16, 2021 | 14.66 | 14.98 | 14.49 | 14.97 | 225,500 | +0.30(+2.04%) |
Apr 15, 2021 | 14.79 | 14.84 | 14.46 | 14.67 | 104,936 | -0.05(-0.34%) |
Apr 14, 2021 | 14.89 | 15.15 | 14.63 | 14.72 | 162,305 | -0.04(-0.27%) |
Apr 13, 2021 | 14.75 | 14.92 | 14.56 | 14.76 | 79,142 | +0.08(+0.54%) |
Apr 12, 2021 | 14.91 | 14.98 | 14.67 | 14.68 | 129,799 | -0.42(-2.78%) |
Apr 09, 2021 | 15.44 | 15.49 | 14.92 | 15.10 | 191,800 | -0.32(-2.08%) |
Apr 08, 2021 | 15.35 | 15.49 | 15.12 | 15.42 | 216,615 | +0.19(+1.25%) |
Apr 07, 2021 | 15.32 | 15.56 | 14.92 | 15.23 | 147,305 | -0.19(-1.23%) |
Apr 06, 2021 | 15.24 | 15.50 | 15.03 | 15.42 | 208,258 | +0.07(+0.46%) |
Apr 05, 2021 | 15.47 | 15.71 | 15.08 | 15.35 | 140,868 | +0.05(+0.33%) |
Apr 01, 2021 | 14.70 | 15.35 | 14.70 | 15.30 | 643,100 | +0.53(+3.59%) |
Mar 31, 2021 | 14.76 | 14.97 | 14.60 | 14.77 | 174,212 | +0.18(+1.23%) |
Mar 30, 2021 | 14.25 | 14.75 | 14.25 | 14.59 | 142,587 | +0.02(+0.14%) |
Mar 29, 2021 | 15.29 | 15.45 | 14.51 | 14.57 | 135,286 | -0.81(-5.27%) |
Mar 26, 2021 | 15.20 | 15.52 | 15.04 | 15.38 | 181,700 | +0.40(+2.67%) |
Mar 25, 2021 | 14.59 | 15.21 | 14.50 | 14.98 | 187,037 | +0.27(+1.84%) |
Mar 24, 2021 | 15.25 | 15.63 | 14.61 | 14.71 | 562,354 | -0.54(-3.54%) |
Mar 23, 2021 | 16.02 | 16.17 | 14.80 | 15.25 | 1,166,996 | -2.07(-11.95%) |
Mar 22, 2021 | 17.48 | 17.70 | 17.30 | 17.32 | 143,630 | -0.06(-0.35%) |
Mar 19, 2021 | 17.14 | 17.54 | 16.94 | 17.38 | 179,700 | +0.22(+1.28%) |
Mar 18, 2021 | 17.78 | 17.87 | 17.06 | 17.16 | 262,361 | -0.90(-4.98%) |
Mar 17, 2021 | 17.77 | 18.13 | 17.33 | 18.06 | 185,001 | +0.12(+0.67%) |
Mar 16, 2021 | 17.97 | 18.21 | 17.63 | 17.94 | 270,451 | -0.09(-0.50%) |
Mar 15, 2021 | 17.34 | 18.28 | 17.07 | 18.03 | 332,014 | +0.90(+5.25%) |
Mar 12, 2021 | 16.76 | 17.18 | 16.48 | 17.13 | 162,800 | +0.27(+1.60%) |
Mar 11, 2021 | 16.44 | 16.86 | 16.32 | 16.86 | 159,839 | +0.69(+4.27%) |
Mar 10, 2021 | 16.16 | 16.48 | 15.84 | 16.17 | 212,083 | +0.24(+1.51%) |
Mar 09, 2021 | 15.47 | 16.07 | 15.47 | 15.93 | 124,551 | +0.64(+4.19%) |
Mar 08, 2021 | 15.65 | 15.86 | 15.21 | 15.29 | 162,280 | -0.40(-2.55%) |
Mar 05, 2021 | 16.27 | 16.27 | 14.79 | 15.69 | 336,400 | -0.27(-1.69%) |
Mar 04, 2021 | 16.09 | 16.53 | 15.57 | 15.96 | 308,574 | -0.18(-1.12%) |
Mar 03, 2021 | 16.84 | 16.90 | 16.14 | 16.14 | 207,266 | -0.74(-4.38%) |
Mar 02, 2021 | 17.33 | 17.47 | 16.82 | 16.88 | 158,443 | -0.65(-3.71%) |
Mar 01, 2021 | 17.15 | 17.74 | 17.10 | 17.53 | 204,941 | +0.71(+4.22%) |
Feb 26, 2021 | 16.82 | 17.40 | 16.50 | 16.82 | 267,900 | -0.22(-1.29%) |
Feb 25, 2021 | 18.55 | 18.60 | 16.87 | 17.04 | 361,538 | -1.53(-8.24%) |
Feb 24, 2021 | 17.71 | 19.21 | 17.16 | 18.57 | 750,504 | +1.20(+6.91%) |
Feb 23, 2021 | 17.15 | 17.62 | 16.37 | 17.37 | 373,579 | -0.34(-1.92%) |
Feb 22, 2021 | 18.51 | 18.86 | 17.62 | 17.71 | 372,863 | -1.09(-5.80%) |
Feb 19, 2021 | 18.47 | 19.12 | 18.40 | 18.80 | 227,100 | +0.22(+1.18%) |
Feb 18, 2021 | 18.24 | 18.71 | 17.97 | 18.58 | 214,998 | +0.19(+1.03%) |
Feb 17, 2021 | 18.84 | 18.90 | 18.05 | 18.39 | 178,857 | -0.64(-3.36%) |
Feb 16, 2021 | 18.88 | 19.38 | 18.85 | 19.03 | 228,765 | +0.22(+1.17%) |
Feb 12, 2021 | 18.94 | 18.97 | 18.36 | 18.81 | 132,300 | -0.05(-0.27%) |
Feb 11, 2021 | 19.05 | 19.26 | 18.55 | 18.86 | 146,850 | -0.07(-0.37%) |
Feb 10, 2021 | 19.21 | 19.31 | 18.49 | 18.93 | 231,977 | -0.25(-1.30%) |
Feb 09, 2021 | 19.43 | 19.50 | 19.08 | 19.18 | 170,422 | -0.25(-1.29%) |
Feb 08, 2021 | 19.38 | 19.85 | 19.33 | 19.43 | 247,385 | +0.13(+0.67%) |
Feb 05, 2021 | 19.18 | 19.48 | 19.01 | 19.30 | 192,500 | +0.18(+0.94%) |
Feb 04, 2021 | 19.43 | 19.53 | 18.72 | 19.12 | 186,452 | -0.11(-0.57%) |
Feb 03, 2021 | 19.14 | 19.24 | 18.76 | 19.23 | 174,880 | +0.26(+1.37%) |
Feb 02, 2021 | 19.20 | 19.24 | 18.59 | 18.97 | 180,939 | +0.01(+0.05%) |