Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 16.48 | 16.68 | 16.40 | 16.59 | 26,614 | +0.17(+1.05%) |
Apr 29, 2021 | 16.51 | 16.74 | 16.38 | 16.42 | 25,310 | -0.10(-0.58%) |
Apr 28, 2021 | 16.46 | 16.68 | 16.35 | 16.51 | 113,838 | +0.05(+0.32%) |
Apr 27, 2021 | 16.51 | 16.74 | 16.39 | 16.46 | 88,279 | -0.05(-0.31%) |
Apr 26, 2021 | 16.51 | 16.61 | 16.41 | 16.51 | 60,005 | +0.01(+0.05%) |
Apr 23, 2021 | 15.91 | 16.64 | 15.86 | 16.51 | 117,449 | +0.60(+3.75%) |
Apr 22, 2021 | 16.00 | 16.13 | 15.81 | 15.91 | 24,436 | -0.18(-1.13%) |
Apr 21, 2021 | 16.03 | 16.27 | 15.81 | 16.09 | 38,371 | +0.28(+1.75%) |
Apr 20, 2021 | 16.06 | 16.06 | 15.74 | 15.81 | 37,760 | -0.09(-0.54%) |
Apr 19, 2021 | 16.30 | 16.31 | 15.86 | 15.90 | 46,798 | -0.36(-2.23%) |
Apr 16, 2021 | 16.21 | 16.31 | 16.13 | 16.26 | 32,515 | +0.09(+0.53%) |
Apr 15, 2021 | 16.11 | 16.32 | 16.07 | 16.18 | 60,027 | -0.04(-0.27%) |
Apr 14, 2021 | 15.98 | 16.40 | 15.75 | 16.22 | 47,909 | +0.39(+2.44%) |
Apr 13, 2021 | 15.56 | 15.84 | 15.39 | 15.83 | 50,205 | +0.34(+2.17%) |
Apr 12, 2021 | 15.28 | 15.52 | 15.08 | 15.50 | 51,580 | +0.19(+1.24%) |
Apr 09, 2021 | 15.22 | 15.39 | 15.22 | 15.31 | 64,111 | +0.05(+0.34%) |
Apr 08, 2021 | 15.23 | 15.28 | 15.20 | 15.26 | 22,674 | +0.03(+0.17%) |
Apr 07, 2021 | 15.09 | 15.23 | 15.09 | 15.23 | 28,208 | +0.15(+1.03%) |
Apr 06, 2021 | 15.08 | 15.16 | 15.05 | 15.08 | 38,374 | -0.03(-0.23%) |
Apr 05, 2021 | 15.18 | 15.21 | 15.02 | 15.11 | 53,054 | -0.10(-0.68%) |
Apr 01, 2021 | 15.33 | 15.36 | 15.12 | 15.21 | 85,365 | +0.05(+0.34%) |
Mar 31, 2021 | 15.33 | 15.40 | 15.16 | 15.16 | 47,820 | -0.22(-1.40%) |
Mar 30, 2021 | 15.57 | 15.58 | 15.38 | 15.38 | 26,541 | -0.10(-0.67%) |
Mar 29, 2021 | 15.45 | 15.53 | 15.45 | 15.48 | 122,878 | -0.01(-0.06%) |
Mar 26, 2021 | 15.41 | 15.49 | 15.26 | 15.49 | 43,902 | +0.20(+1.30%) |
Mar 25, 2021 | 15.24 | 15.38 | 15.24 | 15.29 | 45,206 | +0.10(+0.68%) |
Mar 24, 2021 | 15.28 | 15.28 | 15.15 | 15.19 | 33,273 | -0.05(-0.34%) |
Mar 23, 2021 | 15.28 | 15.28 | 15.15 | 15.24 | 21,064 | -0.02(-0.11%) |
Mar 22, 2021 | 15.22 | 15.46 | 15.11 | 15.26 | 46,309 | +0.14(+0.91%) |
Mar 19, 2021 | 15.13 | 15.13 | 15.11 | 15.12 | 11,382 | -0.01(-0.06%) |
Mar 18, 2021 | 15.15 | 15.15 | 14.93 | 15.13 | 35,716 | +0.05(+0.34%) |
Mar 17, 2021 | 15.23 | 15.26 | 15.07 | 15.08 | 48,117 | -0.21(-1.38%) |
Mar 16, 2021 | 15.24 | 15.49 | 15.23 | 15.29 | 62,856 | +0.10(+0.65%) |
Mar 15, 2021 | 15.21 | 15.39 | 15.16 | 15.19 | 39,789 | +0.00(+0.00%) |
Mar 12, 2021 | 15.35 | 15.47 | 15.11 | 15.19 | 35,075 | -0.09(-0.57%) |
Mar 11, 2021 | 15.43 | 15.43 | 15.25 | 15.28 | 56,442 | -0.11(-0.72%) |
Mar 10, 2021 | 15.14 | 15.43 | 15.05 | 15.39 | 50,921 | +0.24(+1.59%) |
Mar 09, 2021 | 15.16 | 15.16 | 14.98 | 15.15 | 24,892 | +0.21(+1.44%) |
Mar 08, 2021 | 15.20 | 15.20 | 14.93 | 14.93 | 32,599 | -0.26(-1.72%) |
Mar 05, 2021 | 15.20 | 15.22 | 14.92 | 15.19 | 41,971 | -0.04(-0.25%) |
Mar 04, 2021 | 15.22 | 15.39 | 15.07 | 15.23 | 57,851 | -0.02(-0.11%) |
Mar 03, 2021 | 15.13 | 15.36 | 15.06 | 15.25 | 30,463 | +0.01(+0.06%) |
Mar 02, 2021 | 15.18 | 15.28 | 15.17 | 15.24 | 21,271 | +0.05(+0.34%) |
Mar 01, 2021 | 14.92 | 15.31 | 14.92 | 15.19 | 57,162 | +0.16(+1.08%) |
Feb 26, 2021 | 14.82 | 15.04 | 14.64 | 15.03 | 53,397 | +0.45(+3.12%) |
Feb 25, 2021 | 14.58 | 14.58 | 14.47 | 14.57 | 60,486 | -0.01(-0.06%) |
Feb 24, 2021 | 14.53 | 14.66 | 14.45 | 14.58 | 53,901 | +0.10(+0.71%) |
Feb 23, 2021 | 14.68 | 14.68 | 14.43 | 14.48 | 66,874 | -0.19(-1.29%) |
Feb 22, 2021 | 15.04 | 15.05 | 14.58 | 14.67 | 81,235 | -0.39(-2.62%) |
Feb 19, 2021 | 15.40 | 15.40 | 15.06 | 15.06 | 68,670 | -0.25(-1.63%) |
Feb 18, 2021 | 15.38 | 15.41 | 15.26 | 15.31 | 30,423 | +0.01(+0.06%) |
Feb 17, 2021 | 15.41 | 15.41 | 15.28 | 15.30 | 30,881 | -0.05(-0.33%) |
Feb 16, 2021 | 15.43 | 15.43 | 15.22 | 15.35 | 93,291 | -0.08(-0.50%) |
Feb 12, 2021 | 15.66 | 15.76 | 15.39 | 15.43 | 33,694 | -0.20(-1.27%) |
Feb 11, 2021 | 15.54 | 15.66 | 15.53 | 15.63 | 19,674 | +0.04(+0.27%) |
Feb 10, 2021 | 15.88 | 15.88 | 15.43 | 15.59 | 71,421 | +0.21(+1.33%) |
Feb 09, 2021 | 14.89 | 15.91 | 14.76 | 15.38 | 75,102 | +0.57(+3.87%) |
Feb 08, 2021 | 14.84 | 15.20 | 14.40 | 14.81 | 47,213 | +0.06(+0.43%) |
Feb 05, 2021 | 14.73 | 14.84 | 14.62 | 14.75 | 34,404 | +0.08(+0.56%) |
Feb 04, 2021 | 14.62 | 14.66 | 14.50 | 14.66 | 28,698 | +0.04(+0.29%) |
Feb 03, 2021 | 14.58 | 14.62 | 14.52 | 14.62 | 21,981 | +0.01(+0.06%) |
Feb 02, 2021 | 14.59 | 14.66 | 14.54 | 14.61 | 25,184 | -0.01(-0.06%) |