Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 15.62 | 15.62 | 15.25 | 15.28 | 20,661 | -0.46(-2.90%) |
Apr 29, 2021 | 15.62 | 15.74 | 15.52 | 15.74 | 21,493 | +0.22(+1.44%) |
Apr 28, 2021 | 15.41 | 15.57 | 15.36 | 15.52 | 94,583 | +0.22(+1.46%) |
Apr 27, 2021 | 15.36 | 15.47 | 15.20 | 15.29 | 24,912 | -0.12(-0.76%) |
Apr 26, 2021 | 15.34 | 15.47 | 15.34 | 15.41 | 96,703 | +0.17(+1.12%) |
Apr 23, 2021 | 15.40 | 15.41 | 15.16 | 15.24 | 77,508 | -0.01(-0.06%) |
Apr 22, 2021 | 15.29 | 15.40 | 15.21 | 15.25 | 34,756 | +0.13(+0.89%) |
Apr 21, 2021 | 15.03 | 15.13 | 14.94 | 15.11 | 24,247 | +0.11(+0.72%) |
Apr 20, 2021 | 15.17 | 15.23 | 14.97 | 15.01 | 30,323 | -0.11(-0.71%) |
Apr 19, 2021 | 14.93 | 15.21 | 14.93 | 15.11 | 53,362 | +0.16(+1.08%) |
Apr 16, 2021 | 14.68 | 15.01 | 14.65 | 14.95 | 25,575 | +0.13(+0.84%) |
Apr 15, 2021 | 14.85 | 14.91 | 14.73 | 14.83 | 21,226 | +0.19(+1.29%) |
Apr 14, 2021 | 14.51 | 14.64 | 14.50 | 14.64 | 18,008 | +0.23(+1.62%) |
Apr 13, 2021 | 14.34 | 14.60 | 14.34 | 14.41 | 21,821 | +0.05(+0.37%) |
Apr 12, 2021 | 14.56 | 14.56 | 14.29 | 14.35 | 21,926 | -0.14(-0.99%) |
Apr 09, 2021 | 14.45 | 14.55 | 14.39 | 14.50 | 30,266 | -0.11(-0.74%) |
Apr 08, 2021 | 14.55 | 14.69 | 14.43 | 14.60 | 21,580 | +0.24(+1.68%) |
Apr 07, 2021 | 14.55 | 14.59 | 14.24 | 14.36 | 16,722 | -0.14(-0.99%) |
Apr 06, 2021 | 14.26 | 14.53 | 14.23 | 14.51 | 75,150 | +0.36(+2.53%) |
Apr 05, 2021 | 14.06 | 14.15 | 13.99 | 14.15 | 199,701 | +0.48(+3.54%) |
Apr 01, 2021 | 13.98 | 13.99 | 13.66 | 13.66 | 55,729 | -0.35(-2.49%) |
Mar 31, 2021 | 13.66 | 14.08 | 13.66 | 14.01 | 33,230 | +0.39(+2.83%) |
Mar 30, 2021 | 13.34 | 13.79 | 13.34 | 13.63 | 41,859 | +0.37(+2.77%) |
Mar 29, 2021 | 13.29 | 13.43 | 13.18 | 13.26 | 104,933 | -0.25(-1.86%) |
Mar 26, 2021 | 13.63 | 13.65 | 13.25 | 13.51 | 67,568 | -0.05(-0.40%) |
Mar 25, 2021 | 13.31 | 13.67 | 13.31 | 13.57 | 155,086 | +0.20(+1.47%) |
Mar 24, 2021 | 13.97 | 14.06 | 13.37 | 13.37 | 27,115 | -0.68(-4.84%) |
Mar 23, 2021 | 14.08 | 14.31 | 13.95 | 14.05 | 37,570 | -0.08(-0.57%) |
Mar 22, 2021 | 14.16 | 14.24 | 13.97 | 14.13 | 31,492 | -0.20(-1.37%) |
Mar 19, 2021 | 13.99 | 14.34 | 13.90 | 14.33 | 67,456 | +0.53(+3.83%) |
Mar 18, 2021 | 13.98 | 14.15 | 13.69 | 13.80 | 74,216 | -0.24(-1.73%) |
Mar 17, 2021 | 13.49 | 14.11 | 13.47 | 14.04 | 31,312 | +0.45(+3.30%) |
Mar 16, 2021 | 13.94 | 13.99 | 13.55 | 13.59 | 43,580 | -0.25(-1.81%) |
Mar 15, 2021 | 13.67 | 13.88 | 13.63 | 13.84 | 96,364 | +0.01(+0.06%) |
Mar 12, 2021 | 13.71 | 13.85 | 13.65 | 13.83 | 93,590 | -0.02(-0.13%) |
Mar 11, 2021 | 13.55 | 13.85 | 13.47 | 13.85 | 60,222 | +0.81(+6.18%) |
Mar 10, 2021 | 12.70 | 13.14 | 12.69 | 13.05 | 81,439 | +0.57(+4.59%) |
Mar 09, 2021 | 12.49 | 12.77 | 12.43 | 12.47 | 138,166 | -0.03(-0.22%) |
Mar 08, 2021 | 13.25 | 13.31 | 12.48 | 12.50 | 138,912 | -0.96(-7.12%) |
Mar 05, 2021 | 13.32 | 13.55 | 13.07 | 13.46 | 116,708 | +0.15(+1.14%) |
Mar 04, 2021 | 13.57 | 13.74 | 13.11 | 13.31 | 123,128 | +0.11(+0.81%) |
Mar 03, 2021 | 12.82 | 13.30 | 12.44 | 13.20 | 140,142 | +0.13(+1.03%) |
Mar 02, 2021 | 12.88 | 13.22 | 12.64 | 13.06 | 199,472 | -0.26(-1.95%) |
Mar 01, 2021 | 13.12 | 13.61 | 12.98 | 13.32 | 208,309 | +0.03(+0.20%) |
Feb 26, 2021 | 13.93 | 13.93 | 13.30 | 13.30 | 53,049 | -0.37(-2.69%) |
Feb 25, 2021 | 14.41 | 14.45 | 13.61 | 13.66 | 92,540 | -0.75(-5.21%) |
Feb 24, 2021 | 14.25 | 14.49 | 14.18 | 14.41 | 94,051 | +0.17(+1.19%) |
Feb 23, 2021 | 13.96 | 14.32 | 13.88 | 14.25 | 65,695 | +0.15(+1.08%) |
Feb 22, 2021 | 13.81 | 14.33 | 13.80 | 14.09 | 189,890 | -0.59(-4.00%) |
Feb 19, 2021 | 14.50 | 14.68 | 14.50 | 14.68 | 32,164 | +0.22(+1.52%) |
Feb 18, 2021 | 14.62 | 14.62 | 14.39 | 14.46 | 29,667 | -0.14(-0.95%) |
Feb 17, 2021 | 14.63 | 14.68 | 14.41 | 14.60 | 52,529 | -0.11(-0.76%) |
Feb 16, 2021 | 14.77 | 14.94 | 14.58 | 14.71 | 276,697 | +0.09(+0.64%) |
Feb 12, 2021 | 14.54 | 14.72 | 14.54 | 14.62 | 32,276 | -0.02(-0.15%) |
Feb 11, 2021 | 14.72 | 14.82 | 14.49 | 14.64 | 20,739 | +0.09(+0.64%) |
Feb 10, 2021 | 14.75 | 14.75 | 14.48 | 14.55 | 51,175 | -0.29(-1.96%) |
Feb 09, 2021 | 14.78 | 14.94 | 14.65 | 14.84 | 26,819 | -0.27(-1.78%) |
Feb 08, 2021 | 15.01 | 15.25 | 14.93 | 15.11 | 26,413 | +0.26(+1.75%) |
Feb 05, 2021 | 14.96 | 15.02 | 14.81 | 14.85 | 29,260 | +0.17(+1.16%) |
Feb 04, 2021 | 14.93 | 14.93 | 14.59 | 14.68 | 54,021 | -0.21(-1.38%) |
Feb 03, 2021 | 14.90 | 14.97 | 14.77 | 14.88 | 26,881 | +0.13(+0.85%) |
Feb 02, 2021 | 14.69 | 14.80 | 14.62 | 14.76 | 230,142 | +0.54(+3.78%) |