Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 16.25 | 16.40 | 15.89 | 15.97 | 211,447 | -0.51(-3.12%) |
Apr 29, 2021 | 16.69 | 16.69 | 16.23 | 16.48 | 129,106 | -0.01(-0.06%) |
Apr 28, 2021 | 16.48 | 16.80 | 16.45 | 16.49 | 149,155 | +0.07(+0.45%) |
Apr 27, 2021 | 16.77 | 16.82 | 16.38 | 16.42 | 110,107 | -0.21(-1.24%) |
Apr 26, 2021 | 16.41 | 16.73 | 16.25 | 16.62 | 118,815 | +0.23(+1.40%) |
Apr 23, 2021 | 16.25 | 16.66 | 16.02 | 16.40 | 247,937 | +0.33(+2.07%) |
Apr 22, 2021 | 16.36 | 16.45 | 15.91 | 16.06 | 226,136 | -0.35(-2.11%) |
Apr 21, 2021 | 16.15 | 17.11 | 15.99 | 16.41 | 164,553 | +0.28(+1.74%) |
Apr 20, 2021 | 16.69 | 16.69 | 15.89 | 16.13 | 153,716 | -0.56(-3.36%) |
Apr 19, 2021 | 17.09 | 17.18 | 16.60 | 16.69 | 184,278 | -0.56(-3.25%) |
Apr 16, 2021 | 17.34 | 17.49 | 17.10 | 17.25 | 161,367 | +0.04(+0.22%) |
Apr 15, 2021 | 17.45 | 17.45 | 16.86 | 17.21 | 122,876 | -0.13(-0.75%) |
Apr 14, 2021 | 17.41 | 17.62 | 17.31 | 17.34 | 190,285 | +0.05(+0.27%) |
Apr 13, 2021 | 17.42 | 17.42 | 17.05 | 17.30 | 135,696 | -0.09(-0.54%) |
Apr 12, 2021 | 17.18 | 17.45 | 16.98 | 17.39 | 195,254 | +0.32(+1.86%) |
Apr 09, 2021 | 17.07 | 17.18 | 16.91 | 17.07 | 138,040 | -0.17(-0.98%) |
Apr 08, 2021 | 17.13 | 17.27 | 16.83 | 17.24 | 166,972 | +0.17(+0.99%) |
Apr 07, 2021 | 16.67 | 17.40 | 16.49 | 17.07 | 415,718 | +0.89(+5.49%) |
Apr 06, 2021 | 16.25 | 16.43 | 16.07 | 16.19 | 119,195 | -0.02(-0.12%) |
Apr 05, 2021 | 16.18 | 16.38 | 15.95 | 16.20 | 187,073 | +0.15(+0.93%) |
Apr 01, 2021 | 15.80 | 16.12 | 15.72 | 16.05 | 186,728 | +0.47(+3.00%) |
Mar 31, 2021 | 15.51 | 15.72 | 15.30 | 15.59 | 302,325 | +0.15(+0.97%) |
Mar 30, 2021 | 15.03 | 15.50 | 14.86 | 15.44 | 155,439 | +0.31(+2.04%) |
Mar 29, 2021 | 15.99 | 16.21 | 14.91 | 15.13 | 507,230 | -1.08(-6.69%) |
Mar 26, 2021 | 15.73 | 16.26 | 15.62 | 16.21 | 265,486 | +0.68(+4.39%) |
Mar 25, 2021 | 14.82 | 15.64 | 14.76 | 15.53 | 258,519 | +0.49(+3.23%) |
Mar 24, 2021 | 15.78 | 15.87 | 15.03 | 15.05 | 238,843 | -0.46(-2.95%) |
Mar 23, 2021 | 16.45 | 16.65 | 15.42 | 15.50 | 225,583 | -1.07(-6.48%) |
Mar 22, 2021 | 16.68 | 16.95 | 16.19 | 16.58 | 218,311 | -0.11(-0.67%) |
Mar 19, 2021 | 16.45 | 16.91 | 15.71 | 16.69 | 936,318 | +0.24(+1.48%) |
Mar 18, 2021 | 16.45 | 17.16 | 16.40 | 16.45 | 209,792 | -0.82(-4.76%) |
Mar 17, 2021 | 17.77 | 17.86 | 16.74 | 17.27 | 336,977 | -0.70(-3.90%) |
Mar 16, 2021 | 17.52 | 18.14 | 17.49 | 17.97 | 465,593 | +0.27(+1.53%) |
Mar 15, 2021 | 17.31 | 17.81 | 17.16 | 17.70 | 364,825 | +0.61(+3.55%) |
Mar 12, 2021 | 16.79 | 17.15 | 16.67 | 17.09 | 271,264 | +0.21(+1.27%) |
Mar 11, 2021 | 16.57 | 17.23 | 16.57 | 16.88 | 361,224 | +0.46(+2.79%) |
Mar 10, 2021 | 16.35 | 16.70 | 16.20 | 16.42 | 223,243 | +0.08(+0.52%) |
Mar 09, 2021 | 16.21 | 16.58 | 16.09 | 16.34 | 275,716 | +0.47(+2.94%) |
Mar 08, 2021 | 15.53 | 16.17 | 15.23 | 15.87 | 304,152 | +0.43(+2.75%) |
Mar 05, 2021 | 15.36 | 15.52 | 14.28 | 15.44 | 367,786 | +0.29(+1.94%) |
Mar 04, 2021 | 15.68 | 15.99 | 14.84 | 15.15 | 289,570 | -0.54(-3.45%) |
Mar 03, 2021 | 16.02 | 16.08 | 15.56 | 15.69 | 232,762 | -0.19(-1.18%) |
Mar 02, 2021 | 16.53 | 16.60 | 15.86 | 15.88 | 185,425 | -0.68(-4.12%) |
Mar 01, 2021 | 16.23 | 16.56 | 16.05 | 16.56 | 285,982 | +0.82(+5.23%) |
Feb 26, 2021 | 16.09 | 16.30 | 15.48 | 15.74 | 337,181 | -0.24(-1.52%) |
Feb 25, 2021 | 16.35 | 16.69 | 15.87 | 15.98 | 304,359 | -0.38(-2.34%) |
Feb 24, 2021 | 15.49 | 16.51 | 15.49 | 16.36 | 682,856 | +1.06(+6.90%) |
Feb 23, 2021 | 15.28 | 15.45 | 14.55 | 15.31 | 479,135 | -0.11(-0.73%) |
Feb 22, 2021 | 14.94 | 15.46 | 14.93 | 15.42 | 265,031 | +0.36(+2.42%) |
Feb 19, 2021 | 14.54 | 15.34 | 14.54 | 15.05 | 334,506 | +0.55(+3.80%) |
Feb 18, 2021 | 14.72 | 14.79 | 14.45 | 14.50 | 510,091 | -0.41(-2.76%) |
Feb 17, 2021 | 14.64 | 15.03 | 14.52 | 14.91 | 299,438 | -0.19(-1.24%) |
Feb 16, 2021 | 15.43 | 15.69 | 15.01 | 15.10 | 273,774 | -0.18(-1.16%) |
Feb 12, 2021 | 15.01 | 15.64 | 15.01 | 15.28 | 299,031 | +0.27(+1.80%) |
Feb 11, 2021 | 15.35 | 15.43 | 14.80 | 15.01 | 280,040 | -0.21(-1.40%) |
Feb 10, 2021 | 15.75 | 15.76 | 15.06 | 15.22 | 433,706 | -0.47(-3.02%) |
Feb 09, 2021 | 15.68 | 15.83 | 15.30 | 15.70 | 261,445 | -0.05(-0.29%) |
Feb 08, 2021 | 15.17 | 15.83 | 15.17 | 15.74 | 370,293 | +0.77(+5.15%) |
Feb 05, 2021 | 15.73 | 16.14 | 14.95 | 14.97 | 431,060 | +0.02(+0.12%) |
Feb 04, 2021 | 15.86 | 15.95 | 14.52 | 14.95 | 797,432 | -0.96(-6.02%) |
Feb 03, 2021 | 15.80 | 15.96 | 15.41 | 15.91 | 418,662 | +0.11(+0.71%) |
Feb 02, 2021 | 16.10 | 16.35 | 15.52 | 15.80 | 287,891 | -0.20(-1.28%) |