Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 16.34 | 16.39 | 16.24 | 16.37 | 25,569 | +0.00(+0.00%) |
Apr 29, 2021 | 16.30 | 16.37 | 16.20 | 16.37 | 20,727 | +0.02(+0.12%) |
Apr 28, 2021 | 16.25 | 16.36 | 16.16 | 16.36 | 20,652 | +0.09(+0.53%) |
Apr 27, 2021 | 16.25 | 16.28 | 16.07 | 16.27 | 31,186 | +0.11(+0.71%) |
Apr 26, 2021 | 15.99 | 16.21 | 15.95 | 16.16 | 68,302 | +0.05(+0.29%) |
Apr 23, 2021 | 16.01 | 16.35 | 15.92 | 16.11 | 29,883 | +0.25(+1.56%) |
Apr 22, 2021 | 16.07 | 16.30 | 15.81 | 15.86 | 38,154 | -0.26(-1.59%) |
Apr 21, 2021 | 16.03 | 16.40 | 15.81 | 16.12 | 44,042 | +0.04(+0.24%) |
Apr 20, 2021 | 16.20 | 16.39 | 16.02 | 16.08 | 21,511 | -0.12(-0.76%) |
Apr 19, 2021 | 15.94 | 16.34 | 15.74 | 16.20 | 27,679 | +0.31(+1.97%) |
Apr 16, 2021 | 15.87 | 16.03 | 15.79 | 15.89 | 24,517 | -0.05(-0.30%) |
Apr 15, 2021 | 15.99 | 16.15 | 15.75 | 15.94 | 19,167 | -0.04(-0.24%) |
Apr 14, 2021 | 15.98 | 16.38 | 15.94 | 15.98 | 40,544 | +0.06(+0.36%) |
Apr 13, 2021 | 15.84 | 16.09 | 15.68 | 15.92 | 33,734 | +0.02(+0.12%) |
Apr 12, 2021 | 16.08 | 16.09 | 15.81 | 15.90 | 38,961 | -0.15(-0.94%) |
Apr 09, 2021 | 15.96 | 16.30 | 15.83 | 16.05 | 26,190 | +0.03(+0.18%) |
Apr 08, 2021 | 15.98 | 16.21 | 15.97 | 16.02 | 26,780 | +0.13(+0.83%) |
Apr 07, 2021 | 15.88 | 15.99 | 15.85 | 15.89 | 31,775 | -0.07(-0.42%) |
Apr 06, 2021 | 15.80 | 16.00 | 15.80 | 15.96 | 59,925 | +0.10(+0.66%) |
Apr 05, 2021 | 15.97 | 16.13 | 15.74 | 15.85 | 64,739 | -0.15(-0.95%) |
Apr 01, 2021 | 16.10 | 16.71 | 15.88 | 16.00 | 131,693 | +0.11(+0.72%) |
Mar 31, 2021 | 15.96 | 16.09 | 15.66 | 15.89 | 57,063 | -0.20(-1.24%) |
Mar 30, 2021 | 16.00 | 16.27 | 15.82 | 16.09 | 108,173 | +0.29(+1.86%) |
Mar 29, 2021 | 15.61 | 16.12 | 15.35 | 15.79 | 82,976 | +0.18(+1.15%) |
Mar 26, 2021 | 15.08 | 15.62 | 15.08 | 15.61 | 69,067 | +0.53(+3.51%) |
Mar 25, 2021 | 14.79 | 15.14 | 14.74 | 15.08 | 44,099 | +0.36(+2.44%) |
Mar 24, 2021 | 14.71 | 14.87 | 14.61 | 14.72 | 31,325 | +0.02(+0.13%) |
Mar 23, 2021 | 14.88 | 14.88 | 14.61 | 14.71 | 24,189 | -0.09(-0.64%) |
Mar 22, 2021 | 14.78 | 14.92 | 14.69 | 14.80 | 30,689 | +0.12(+0.84%) |
Mar 19, 2021 | 14.78 | 15.01 | 14.54 | 14.68 | 25,240 | -0.01(-0.06%) |
Mar 18, 2021 | 14.75 | 14.87 | 14.63 | 14.69 | 52,614 | -0.03(-0.19%) |
Mar 17, 2021 | 14.79 | 14.79 | 14.66 | 14.71 | 22,430 | -0.01(-0.06%) |
Mar 16, 2021 | 14.80 | 14.84 | 14.68 | 14.72 | 29,899 | -0.01(-0.06%) |
Mar 15, 2021 | 14.72 | 14.76 | 14.60 | 14.73 | 32,191 | +0.12(+0.84%) |
Mar 12, 2021 | 14.77 | 14.79 | 14.58 | 14.61 | 42,560 | -0.17(-1.15%) |
Mar 11, 2021 | 14.71 | 14.90 | 14.71 | 14.78 | 25,180 | +0.08(+0.58%) |
Mar 10, 2021 | 14.83 | 14.83 | 14.61 | 14.70 | 21,868 | +0.10(+0.71%) |
Mar 09, 2021 | 14.51 | 14.64 | 14.47 | 14.59 | 27,099 | +0.11(+0.78%) |
Mar 08, 2021 | 14.40 | 14.51 | 14.40 | 14.48 | 28,002 | +0.06(+0.39%) |
Mar 05, 2021 | 14.37 | 14.43 | 14.26 | 14.42 | 30,746 | +0.07(+0.46%) |
Mar 04, 2021 | 14.59 | 14.69 | 14.30 | 14.36 | 58,657 | -0.18(-1.23%) |
Mar 03, 2021 | 14.58 | 14.62 | 14.43 | 14.53 | 29,854 | -0.06(-0.42%) |
Mar 02, 2021 | 14.39 | 14.66 | 14.37 | 14.60 | 44,039 | +0.23(+1.61%) |
Mar 01, 2021 | 14.92 | 14.96 | 14.30 | 14.37 | 90,385 | -0.42(-2.87%) |
Feb 26, 2021 | 14.75 | 15.09 | 14.62 | 14.79 | 46,649 | +0.17(+1.16%) |
Feb 25, 2021 | 14.70 | 14.76 | 14.62 | 14.62 | 56,669 | -0.04(-0.26%) |
Feb 24, 2021 | 14.66 | 14.82 | 14.57 | 14.66 | 64,266 | +0.08(+0.52%) |
Feb 23, 2021 | 14.58 | 14.67 | 14.58 | 14.58 | 66,642 | -0.05(-0.32%) |
Feb 22, 2021 | 14.75 | 14.89 | 14.53 | 14.63 | 84,859 | -0.24(-1.59%) |
Feb 19, 2021 | 15.09 | 15.10 | 14.85 | 14.87 | 36,365 | -0.20(-1.32%) |
Feb 18, 2021 | 15.21 | 15.21 | 14.96 | 15.06 | 45,459 | -0.08(-0.56%) |
Feb 17, 2021 | 15.45 | 15.45 | 15.15 | 15.15 | 43,126 | -0.20(-1.29%) |
Feb 16, 2021 | 15.62 | 15.62 | 15.34 | 15.35 | 42,461 | -0.23(-1.45%) |
Feb 12, 2021 | 15.64 | 16.03 | 15.56 | 15.57 | 48,451 | -0.06(-0.36%) |
Feb 11, 2021 | 15.71 | 16.03 | 15.60 | 15.63 | 55,409 | -0.09(-0.59%) |
Feb 10, 2021 | 15.69 | 15.97 | 15.66 | 15.72 | 63,164 | +0.00(+0.00%) |
Feb 09, 2021 | 15.70 | 15.98 | 15.64 | 15.72 | 79,004 | +0.04(+0.24%) |
Feb 08, 2021 | 15.63 | 15.74 | 15.63 | 15.68 | 36,144 | +0.03(+0.18%) |
Feb 05, 2021 | 15.55 | 15.75 | 15.55 | 15.66 | 51,927 | +0.07(+0.42%) |
Feb 04, 2021 | 15.51 | 15.67 | 15.49 | 15.59 | 42,769 | -0.07(-0.42%) |
Feb 03, 2021 | 15.41 | 15.69 | 15.40 | 15.66 | 25,381 | +0.16(+1.03%) |
Feb 02, 2021 | 15.37 | 15.85 | 15.33 | 15.50 | 76,116 | +0.01(+0.06%) |