Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 15.97 | 15.98 | 15.91 | 15.93 | 608,326 | -0.01(-0.05%) |
Apr 29, 2021 | 16.02 | 16.02 | 15.92 | 15.94 | 396,338 | -0.05(-0.32%) |
Apr 28, 2021 | 16.01 | 16.01 | 15.96 | 15.99 | 326,371 | +0.03(+0.16%) |
Apr 27, 2021 | 16.01 | 16.05 | 15.97 | 15.97 | 412,923 | -0.04(-0.26%) |
Apr 26, 2021 | 15.98 | 16.03 | 15.98 | 16.01 | 521,672 | +0.03(+0.16%) |
Apr 23, 2021 | 15.92 | 16.01 | 15.92 | 15.98 | 409,672 | +0.04(+0.26%) |
Apr 22, 2021 | 15.97 | 15.98 | 15.94 | 15.94 | 340,697 | -0.04(-0.26%) |
Apr 21, 2021 | 15.90 | 15.98 | 15.90 | 15.98 | 306,909 | +0.06(+0.37%) |
Apr 20, 2021 | 15.95 | 15.95 | 15.89 | 15.92 | 404,308 | -0.03(-0.16%) |
Apr 19, 2021 | 15.98 | 16.00 | 15.92 | 15.95 | 279,525 | -0.00(-0.02%) |
Apr 16, 2021 | 15.99 | 15.99 | 15.94 | 15.95 | 377,779 | -0.01(-0.05%) |
Apr 15, 2021 | 15.93 | 15.98 | 15.92 | 15.96 | 269,433 | +0.05(+0.32%) |
Apr 14, 2021 | 15.95 | 15.95 | 15.91 | 15.91 | 364,385 | -0.03(-0.16%) |
Apr 13, 2021 | 15.93 | 15.96 | 15.90 | 15.93 | 454,830 | +0.00(+0.00%) |
Apr 12, 2021 | 15.98 | 15.98 | 15.92 | 15.93 | 463,021 | -0.02(-0.10%) |
Apr 09, 2021 | 15.93 | 15.99 | 15.93 | 15.95 | 263,788 | -0.03(-0.16%) |
Apr 08, 2021 | 15.98 | 15.98 | 15.95 | 15.98 | 271,214 | -0.01(-0.05%) |
Apr 07, 2021 | 15.96 | 15.99 | 15.94 | 15.99 | 433,796 | +0.03(+0.16%) |
Apr 06, 2021 | 15.92 | 15.98 | 15.91 | 15.96 | 524,537 | +0.05(+0.32%) |
Apr 05, 2021 | 15.88 | 15.92 | 15.86 | 15.91 | 319,637 | +0.05(+0.32%) |
Apr 01, 2021 | 15.86 | 15.88 | 15.83 | 15.86 | 969,692 | +0.04(+0.26%) |
Mar 31, 2021 | 15.75 | 15.82 | 15.75 | 15.82 | 349,957 | +0.08(+0.48%) |
Mar 30, 2021 | 15.68 | 15.77 | 15.68 | 15.74 | 478,471 | +0.03(+0.21%) |
Mar 29, 2021 | 15.79 | 15.79 | 15.69 | 15.71 | 382,601 | -0.08(-0.48%) |
Mar 26, 2021 | 15.78 | 15.79 | 15.76 | 15.78 | 330,273 | +0.01(+0.05%) |
Mar 25, 2021 | 15.78 | 15.80 | 15.75 | 15.78 | 504,340 | -0.01(-0.05%) |
Mar 24, 2021 | 15.71 | 15.81 | 15.71 | 15.78 | 387,266 | +0.08(+0.48%) |
Mar 23, 2021 | 15.72 | 15.74 | 15.70 | 15.71 | 304,820 | +0.02(+0.11%) |
Mar 22, 2021 | 15.69 | 15.72 | 15.67 | 15.69 | 286,762 | +0.04(+0.24%) |
Mar 19, 2021 | 15.58 | 15.66 | 15.53 | 15.65 | 2,139,449 | +0.10(+0.64%) |
Mar 18, 2021 | 15.68 | 15.70 | 15.54 | 15.55 | 593,446 | -0.16(-1.01%) |
Mar 17, 2021 | 15.69 | 15.75 | 15.68 | 15.71 | 444,961 | -0.02(-0.11%) |
Mar 16, 2021 | 15.72 | 15.77 | 15.70 | 15.73 | 432,821 | +0.02(+0.11%) |
Mar 15, 2021 | 15.60 | 15.72 | 15.60 | 15.71 | 287,114 | +0.08(+0.48%) |
Mar 12, 2021 | 15.64 | 15.65 | 15.56 | 15.64 | 571,861 | -0.04(-0.27%) |
Mar 11, 2021 | 15.59 | 15.69 | 15.59 | 15.68 | 329,579 | +0.07(+0.43%) |
Mar 10, 2021 | 15.58 | 15.61 | 15.55 | 15.61 | 281,469 | +0.04(+0.27%) |
Mar 09, 2021 | 15.53 | 15.59 | 15.53 | 15.57 | 322,004 | +0.06(+0.38%) |
Mar 08, 2021 | 15.51 | 15.54 | 15.48 | 15.51 | 324,608 | -0.03(-0.16%) |
Mar 05, 2021 | 15.43 | 15.54 | 15.40 | 15.54 | 595,949 | +0.11(+0.70%) |
Mar 04, 2021 | 15.45 | 15.55 | 15.40 | 15.43 | 676,549 | -0.04(-0.27%) |
Mar 03, 2021 | 15.42 | 15.49 | 15.37 | 15.47 | 660,318 | +0.03(+0.22%) |
Mar 02, 2021 | 15.36 | 15.46 | 15.36 | 15.44 | 629,643 | +0.05(+0.32%) |
Mar 01, 2021 | 15.40 | 15.43 | 15.36 | 15.39 | 845,913 | +0.03(+0.22%) |
Feb 26, 2021 | 15.31 | 15.36 | 15.22 | 15.35 | 850,003 | +0.13(+0.88%) |
Feb 25, 2021 | 15.35 | 15.35 | 15.19 | 15.22 | 1,174,379 | -0.13(-0.87%) |
Feb 24, 2021 | 15.39 | 15.40 | 15.32 | 15.35 | 830,960 | -0.07(-0.43%) |
Feb 23, 2021 | 15.42 | 15.44 | 15.39 | 15.42 | 780,447 | -0.01(-0.05%) |
Feb 22, 2021 | 15.46 | 15.47 | 15.40 | 15.43 | 590,401 | -0.02(-0.14%) |
Feb 19, 2021 | 15.46 | 15.50 | 15.45 | 15.45 | 561,522 | -0.02(-0.16%) |
Feb 18, 2021 | 15.44 | 15.49 | 15.41 | 15.48 | 740,111 | +0.00(+0.00%) |
Feb 17, 2021 | 15.46 | 15.52 | 15.45 | 15.48 | 1,151,050 | -0.02(-0.11%) |
Feb 16, 2021 | 15.55 | 15.57 | 15.49 | 15.49 | 955,236 | -0.07(-0.48%) |
Feb 12, 2021 | 15.63 | 15.63 | 15.54 | 15.57 | 639,368 | -0.07(-0.48%) |
Feb 11, 2021 | 15.70 | 15.70 | 15.63 | 15.64 | 848,061 | -0.03(-0.16%) |
Feb 10, 2021 | 15.70 | 15.70 | 15.63 | 15.67 | 475,850 | +0.00(+0.00%) |
Feb 09, 2021 | 15.61 | 15.72 | 15.61 | 15.67 | 555,208 | +0.02(+0.11%) |
Feb 08, 2021 | 15.64 | 15.67 | 15.63 | 15.65 | 688,658 | +0.00(+0.00%) |
Feb 05, 2021 | 15.63 | 15.69 | 15.63 | 15.65 | 689,781 | +0.02(+0.16%) |
Feb 04, 2021 | 15.58 | 15.67 | 15.54 | 15.63 | 441,451 | +0.04(+0.27%) |
Feb 03, 2021 | 15.64 | 15.70 | 15.58 | 15.58 | 614,334 | -0.06(-0.37%) |
Feb 02, 2021 | 15.64 | 15.72 | 15.63 | 15.64 | 609,616 | +0.02(+0.16%) |