Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 15.90 | 16.00 | 15.76 | 15.77 | 33,700 | -0.63(-3.84%) |
Apr 29, 2021 | 16.56 | 16.56 | 16.23 | 16.40 | 38,216 | -0.15(-0.91%) |
Apr 28, 2021 | 16.84 | 16.84 | 16.41 | 16.55 | 19,014 | +0.21(+1.29%) |
Apr 27, 2021 | 16.11 | 16.36 | 16.11 | 16.34 | 92,514 | -0.09(-0.55%) |
Apr 26, 2021 | 16.31 | 16.58 | 16.31 | 16.43 | 28,450 | -0.37(-2.20%) |
Apr 23, 2021 | 16.75 | 16.80 | 16.73 | 16.80 | 33,600 | +0.22(+1.33%) |
Apr 22, 2021 | 16.61 | 16.68 | 16.57 | 16.58 | 37,175 | -0.19(-1.13%) |
Apr 21, 2021 | 16.68 | 16.77 | 16.67 | 16.77 | 59,120 | +0.09(+0.54%) |
Apr 20, 2021 | 16.79 | 16.79 | 16.63 | 16.68 | 20,131 | -0.05(-0.30%) |
Apr 19, 2021 | 16.76 | 16.77 | 16.71 | 16.73 | 57,207 | -0.08(-0.48%) |
Apr 16, 2021 | 16.75 | 16.88 | 16.75 | 16.81 | 51,800 | +0.09(+0.54%) |
Apr 15, 2021 | 16.70 | 16.79 | 16.69 | 16.72 | 78,724 | -0.11(-0.65%) |
Apr 14, 2021 | 16.67 | 16.87 | 16.67 | 16.83 | 41,257 | -0.09(-0.53%) |
Apr 13, 2021 | 16.84 | 16.95 | 16.84 | 16.92 | 47,472 | +0.29(+1.74%) |
Apr 12, 2021 | 16.62 | 16.63 | 16.55 | 16.63 | 30,222 | -0.10(-0.60%) |
Apr 09, 2021 | 16.70 | 16.79 | 16.67 | 16.73 | 48,600 | -0.02(-0.12%) |
Apr 08, 2021 | 16.74 | 16.78 | 16.70 | 16.75 | 219,471 | +0.20(+1.21%) |
Apr 07, 2021 | 16.89 | 16.89 | 16.50 | 16.55 | 55,089 | -0.13(-0.78%) |
Apr 06, 2021 | 17.10 | 17.10 | 16.61 | 16.68 | 352,979 | +0.10(+0.60%) |
Apr 05, 2021 | 17.00 | 17.00 | 16.54 | 16.58 | 53,106 | -0.16(-0.96%) |
Apr 01, 2021 | 16.97 | 16.97 | 16.69 | 16.74 | 175,900 | -0.13(-0.77%) |
Mar 31, 2021 | 17.09 | 17.09 | 16.82 | 16.87 | 13,009 | -0.11(-0.65%) |
Mar 30, 2021 | 17.23 | 17.23 | 16.92 | 16.98 | 41,835 | -0.30(-1.74%) |
Mar 29, 2021 | 16.95 | 17.29 | 16.95 | 17.28 | 23,685 | +0.59(+3.54%) |
Mar 26, 2021 | 16.66 | 16.74 | 16.59 | 16.69 | 48,100 | +0.37(+2.27%) |
Mar 25, 2021 | 16.32 | 16.43 | 16.25 | 16.32 | 32,683 | -0.08(-0.49%) |
Mar 24, 2021 | 16.25 | 16.50 | 16.25 | 16.40 | 62,429 | -0.32(-1.91%) |
Mar 23, 2021 | 16.98 | 16.98 | 16.44 | 16.72 | 57,932 | -0.30(-1.76%) |
Mar 22, 2021 | 17.00 | 17.07 | 17.00 | 17.02 | 28,065 | +0.32(+1.92%) |
Mar 19, 2021 | 16.59 | 16.82 | 16.56 | 16.70 | 43,700 | -0.04(-0.24%) |
Mar 18, 2021 | 16.82 | 17.08 | 16.73 | 16.74 | 51,262 | -0.23(-1.36%) |
Mar 17, 2021 | 17.08 | 17.08 | 16.79 | 16.97 | 74,450 | -0.03(-0.18%) |
Mar 16, 2021 | 16.93 | 17.00 | 16.90 | 17.00 | 40,887 | -0.05(-0.29%) |
Mar 15, 2021 | 16.81 | 17.05 | 16.71 | 17.05 | 49,683 | +0.58(+3.51%) |
Mar 12, 2021 | 16.41 | 16.49 | 16.41 | 16.47 | 22,400 | -0.41(-2.42%) |
Mar 11, 2021 | 16.80 | 16.88 | 16.78 | 16.88 | 43,880 | +0.30(+1.81%) |
Mar 10, 2021 | 16.58 | 16.82 | 16.51 | 16.58 | 66,287 | -0.24(-1.43%) |
Mar 09, 2021 | 16.81 | 16.89 | 16.52 | 16.82 | 66,796 | -0.19(-1.12%) |
Mar 08, 2021 | 16.98 | 17.04 | 16.93 | 17.01 | 55,892 | +0.25(+1.49%) |
Mar 05, 2021 | 16.62 | 16.84 | 16.56 | 16.76 | 87,000 | +0.52(+3.20%) |
Mar 04, 2021 | 16.30 | 16.35 | 16.06 | 16.24 | 227,743 | -0.07(-0.43%) |
Mar 03, 2021 | 16.31 | 16.37 | 16.19 | 16.31 | 125,335 | +0.68(+4.35%) |
Mar 02, 2021 | 15.85 | 15.85 | 15.52 | 15.63 | 43,126 | -0.16(-1.01%) |
Mar 01, 2021 | 16.00 | 16.00 | 15.77 | 15.79 | 50,798 | -0.27(-1.68%) |
Feb 26, 2021 | 16.05 | 16.09 | 16.00 | 16.06 | 127,600 | -0.03(-0.19%) |
Feb 25, 2021 | 16.32 | 16.32 | 16.09 | 16.09 | 86,152 | -0.16(-0.98%) |
Feb 24, 2021 | 16.13 | 16.25 | 16.03 | 16.25 | 75,097 | -0.14(-0.85%) |
Feb 23, 2021 | 16.26 | 16.47 | 16.18 | 16.39 | 56,820 | +0.29(+1.80%) |
Feb 22, 2021 | 16.05 | 16.34 | 16.03 | 16.10 | 92,373 | +0.20(+1.26%) |
Feb 19, 2021 | 15.92 | 15.93 | 15.84 | 15.90 | 28,900 | -0.16(-1.00%) |
Feb 18, 2021 | 16.10 | 16.10 | 15.89 | 16.06 | 37,756 | -0.29(-1.76%) |
Feb 17, 2021 | 16.31 | 16.39 | 16.15 | 16.35 | 83,956 | +0.17(+1.03%) |
Feb 16, 2021 | 16.20 | 16.48 | 16.11 | 16.18 | 39,952 | +0.05(+0.31%) |
Feb 12, 2021 | 15.53 | 16.16 | 15.53 | 16.13 | 146,600 | +0.00(+0.00%) |
Feb 11, 2021 | 16.01 | 16.20 | 16.01 | 16.13 | 1,506,372 | +0.41(+2.61%) |
Feb 10, 2021 | 15.70 | 15.75 | 15.66 | 15.72 | 369,352 | +0.26(+1.65%) |
Feb 09, 2021 | 15.36 | 15.50 | 15.31 | 15.46 | 37,638 | +0.20(+1.28%) |
Feb 08, 2021 | 15.32 | 15.38 | 15.23 | 15.27 | 55,086 | -0.09(-0.59%) |
Feb 05, 2021 | 15.25 | 15.38 | 15.25 | 15.36 | 60,600 | +0.27(+1.79%) |
Feb 04, 2021 | 15.01 | 15.11 | 15.01 | 15.09 | 55,742 | -0.04(-0.26%) |
Feb 03, 2021 | 14.91 | 15.13 | 14.91 | 15.13 | 51,714 | -0.03(-0.20%) |
Feb 02, 2021 | 15.26 | 15.26 | 15.04 | 15.16 | 43,221 | +0.09(+0.60%) |