Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 16.14 | 16.70 | 15.91 | 16.21 | 542,900 | -0.30(-1.82%) |
Apr 29, 2021 | 16.91 | 16.91 | 16.27 | 16.51 | 534,429 | -0.18(-1.08%) |
Apr 28, 2021 | 16.80 | 16.84 | 16.39 | 16.69 | 388,061 | -0.25(-1.48%) |
Apr 27, 2021 | 16.96 | 17.04 | 16.59 | 16.94 | 615,375 | +0.16(+0.95%) |
Apr 26, 2021 | 16.43 | 16.89 | 16.29 | 16.78 | 545,494 | +0.37(+2.25%) |
Apr 23, 2021 | 16.25 | 16.54 | 16.08 | 16.41 | 371,700 | +0.23(+1.42%) |
Apr 22, 2021 | 15.71 | 16.40 | 15.71 | 16.18 | 641,234 | +0.47(+2.99%) |
Apr 21, 2021 | 15.29 | 15.74 | 15.14 | 15.71 | 423,167 | +0.36(+2.35%) |
Apr 20, 2021 | 15.50 | 15.66 | 14.97 | 15.35 | 456,665 | -0.22(-1.41%) |
Apr 19, 2021 | 15.76 | 15.76 | 14.88 | 15.57 | 792,545 | -0.14(-0.89%) |
Apr 16, 2021 | 15.15 | 15.87 | 14.71 | 15.71 | 1,458,200 | +0.90(+6.08%) |
Apr 15, 2021 | 14.78 | 14.89 | 14.43 | 14.81 | 580,637 | +0.14(+0.95%) |
Apr 14, 2021 | 14.75 | 14.97 | 14.56 | 14.67 | 532,628 | -0.10(-0.68%) |
Apr 13, 2021 | 14.69 | 14.90 | 14.59 | 14.77 | 564,332 | +0.06(+0.41%) |
Apr 12, 2021 | 15.38 | 15.38 | 14.58 | 14.71 | 592,725 | -0.56(-3.67%) |
Apr 09, 2021 | 15.36 | 15.41 | 15.07 | 15.27 | 254,600 | -0.17(-1.10%) |
Apr 08, 2021 | 15.34 | 15.55 | 15.10 | 15.44 | 418,564 | +0.28(+1.85%) |
Apr 07, 2021 | 15.15 | 15.41 | 15.07 | 15.16 | 299,633 | -0.10(-0.66%) |
Apr 06, 2021 | 15.60 | 15.66 | 15.10 | 15.26 | 444,179 | -0.37(-2.37%) |
Apr 05, 2021 | 15.40 | 15.81 | 15.15 | 15.63 | 788,761 | +0.38(+2.49%) |
Apr 01, 2021 | 14.86 | 15.32 | 14.82 | 15.25 | 456,500 | +0.67(+4.60%) |
Mar 31, 2021 | 14.50 | 14.78 | 14.41 | 14.58 | 431,232 | +0.26(+1.82%) |
Mar 30, 2021 | 13.99 | 14.38 | 13.76 | 14.32 | 515,178 | +0.09(+0.63%) |
Mar 29, 2021 | 14.26 | 14.36 | 13.78 | 14.23 | 410,761 | -0.18(-1.25%) |
Mar 26, 2021 | 14.45 | 14.63 | 14.12 | 14.41 | 469,000 | -0.02(-0.10%) |
Mar 25, 2021 | 13.61 | 14.59 | 13.53 | 14.43 | 584,857 | +0.43(+3.04%) |
Mar 24, 2021 | 14.33 | 14.85 | 13.89 | 14.00 | 673,510 | -0.31(-2.17%) |
Mar 23, 2021 | 14.81 | 14.98 | 14.27 | 14.31 | 856,500 | -1.05(-6.84%) |
Mar 22, 2021 | 15.43 | 15.57 | 15.30 | 15.36 | 260,788 | +0.09(+0.59%) |
Mar 19, 2021 | 15.28 | 15.65 | 15.21 | 15.27 | 768,400 | +0.05(+0.33%) |
Mar 18, 2021 | 15.47 | 15.60 | 15.13 | 15.22 | 893,253 | -0.58(-3.67%) |
Mar 17, 2021 | 15.73 | 15.95 | 15.32 | 15.80 | 391,716 | +0.04(+0.25%) |
Mar 16, 2021 | 15.98 | 16.35 | 15.43 | 15.76 | 519,212 | -0.14(-0.88%) |
Mar 15, 2021 | 15.72 | 15.94 | 15.16 | 15.90 | 791,048 | +0.61(+3.96%) |
Mar 12, 2021 | 15.37 | 15.46 | 15.06 | 15.29 | 731,800 | -0.42(-2.64%) |
Mar 11, 2021 | 15.57 | 15.85 | 15.23 | 15.71 | 684,693 | +0.35(+2.28%) |
Mar 10, 2021 | 15.40 | 15.84 | 15.24 | 15.36 | 1,051,848 | +0.13(+0.85%) |
Mar 09, 2021 | 14.49 | 15.49 | 14.49 | 15.23 | 1,201,185 | +1.10(+7.78%) |
Mar 08, 2021 | 15.24 | 15.27 | 14.07 | 14.13 | 939,260 | -0.80(-5.36%) |
Mar 05, 2021 | 14.98 | 15.11 | 13.52 | 14.93 | 1,309,000 | -0.09(-0.60%) |
Mar 04, 2021 | 15.73 | 16.06 | 14.70 | 15.02 | 776,833 | -0.88(-5.53%) |
Mar 03, 2021 | 16.21 | 16.36 | 15.75 | 15.90 | 517,582 | -0.38(-2.33%) |
Mar 02, 2021 | 16.90 | 17.20 | 16.19 | 16.28 | 478,495 | -0.32(-1.93%) |
Mar 01, 2021 | 16.30 | 16.66 | 15.91 | 16.60 | 948,894 | +1.32(+8.64%) |
Feb 26, 2021 | 15.66 | 15.84 | 15.12 | 15.28 | 800,400 | -0.06(-0.39%) |
Feb 25, 2021 | 16.35 | 16.66 | 15.10 | 15.34 | 877,052 | -0.50(-3.16%) |
Feb 24, 2021 | 15.60 | 15.93 | 15.40 | 15.84 | 442,693 | +0.22(+1.41%) |
Feb 23, 2021 | 15.52 | 15.72 | 14.78 | 15.62 | 749,066 | -0.27(-1.70%) |
Feb 22, 2021 | 16.25 | 16.48 | 15.80 | 15.89 | 618,075 | -0.46(-2.81%) |
Feb 19, 2021 | 16.28 | 16.75 | 16.13 | 16.35 | 660,800 | +0.09(+0.55%) |
Feb 18, 2021 | 16.36 | 16.40 | 15.76 | 16.26 | 851,715 | -0.36(-2.17%) |
Feb 17, 2021 | 16.41 | 16.87 | 16.15 | 16.62 | 760,866 | +0.12(+0.73%) |
Feb 16, 2021 | 16.75 | 16.95 | 16.38 | 16.50 | 585,403 | -0.10(-0.60%) |
Feb 12, 2021 | 16.50 | 16.70 | 16.25 | 16.60 | 694,100 | -0.01(-0.06%) |
Feb 11, 2021 | 16.54 | 17.22 | 16.35 | 16.61 | 1,155,689 | +0.34(+2.09%) |
Feb 10, 2021 | 16.92 | 17.20 | 16.18 | 16.27 | 1,325,432 | -0.53(-3.15%) |
Feb 09, 2021 | 15.84 | 16.84 | 15.74 | 16.80 | 1,598,782 | +1.01(+6.40%) |
Feb 08, 2021 | 16.00 | 16.31 | 15.29 | 15.79 | 1,413,432 | +0.03(+0.19%) |
Feb 05, 2021 | 16.11 | 16.13 | 15.50 | 15.76 | 830,000 | -0.21(-1.31%) |
Feb 04, 2021 | 15.29 | 16.13 | 15.05 | 15.97 | 1,418,829 | +0.82(+5.41%) |
Feb 03, 2021 | 15.20 | 15.73 | 15.01 | 15.15 | 2,795,250 | -0.01(-0.07%) |
Feb 02, 2021 | 15.64 | 15.67 | 14.75 | 15.16 | 4,071,775 | -1.67(-9.92%) |