Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 17.35 | 17.62 | 17.23 | 17.62 | 600 | -0.68(-3.69%) |
Apr 29, 2021 | 17.35 | 18.30 | 17.35 | 18.30 | 2,670 | +0.30(+1.67%) |
Apr 28, 2021 | 17.50 | 18.34 | 17.50 | 18.00 | 1,004 | +0.65(+3.75%) |
Apr 27, 2021 | 17.35 | 17.38 | 17.35 | 17.35 | 840 | +0.00(+0.00%) |
Apr 26, 2021 | 17.33 | 18.00 | 17.02 | 17.35 | 2,894 | +0.07(+0.41%) |
Apr 23, 2021 | 17.28 | 17.28 | 17.28 | 25 | +0.00(+0.00%) | |
Apr 22, 2021 | 17.28 | 17.28 | 17.28 | 17.28 | 1,304 | -0.43(-2.46%) |
Apr 21, 2021 | 17.71 | 17.71 | 17.71 | 20 | +0.00(+0.00%) | |
Apr 20, 2021 | 17.71 | 17.71 | 17.71 | 17.71 | 226 | +0.45(+2.64%) |
Apr 19, 2021 | 17.30 | 17.30 | 17.26 | 17.26 | 7,189 | -0.07(-0.41%) |
Apr 16, 2021 | 17.32 | 17.75 | 17.32 | 17.33 | 19,400 | +0.08(+0.47%) |
Apr 15, 2021 | 17.30 | 17.45 | 17.25 | 17.25 | 6,952 | +0.05(+0.29%) |
Apr 14, 2021 | 17.20 | 17.75 | 17.20 | 17.20 | 454 | +0.03(+0.17%) |
Apr 13, 2021 | 18.17 | 18.18 | 17.16 | 17.17 | 1,038 | -0.97(-5.35%) |
Apr 12, 2021 | 17.14 | 18.14 | 17.14 | 18.14 | 1,387 | +0.97(+5.65%) |
Apr 09, 2021 | 17.80 | 17.90 | 17.17 | 17.17 | 1,100 | -0.43(-2.44%) |
Apr 08, 2021 | 17.80 | 17.80 | 17.60 | 17.60 | 9,195 | -0.20(-1.12%) |
Apr 07, 2021 | 17.80 | 17.80 | 17.80 | 17.80 | 8,085 | -0.29(-1.60%) |
Apr 06, 2021 | 17.11 | 18.10 | 17.11 | 18.09 | 2,777 | +0.90(+5.24%) |
Apr 05, 2021 | 17.19 | 17.19 | 17.19 | 17.19 | 399 | +0.00(+0.00%) |
Apr 01, 2021 | 17.16 | 17.19 | 17.16 | 17.19 | 2,100 | +0.03(+0.17%) |
Mar 31, 2021 | 17.16 | 17.16 | 17.16 | 17.16 | 293 | +0.00(+0.00%) |
Mar 30, 2021 | 17.16 | 17.16 | 17.16 | 17.16 | 430 | -0.21(-1.21%) |
Mar 29, 2021 | 18.00 | 18.00 | 17.37 | 17.37 | 5,337 | +0.26(+1.52%) |
Mar 26, 2021 | 17.11 | 17.80 | 17.11 | 17.11 | 1,700 | -0.79(-4.41%) |
Mar 25, 2021 | 17.90 | 17.90 | 17.90 | 166 | +0.00(+0.00%) | |
Mar 24, 2021 | 17.11 | 17.90 | 17.11 | 17.90 | 2,538 | +0.79(+4.62%) |
Mar 23, 2021 | 17.11 | 17.90 | 17.11 | 17.11 | 1,132 | -0.22(-1.27%) |
Mar 22, 2021 | 17.10 | 17.33 | 17.10 | 17.33 | 1,411 | +0.02(+0.12%) |
Mar 19, 2021 | 17.31 | 17.31 | 17.31 | 17.31 | 400 | +0.00(+0.00%) |
Mar 18, 2021 | 17.11 | 17.31 | 17.11 | 17.31 | 2,437 | +0.21(+1.23%) |
Mar 17, 2021 | 17.55 | 17.55 | 17.10 | 17.10 | 375 | -0.75(-4.20%) |
Mar 16, 2021 | 17.85 | 17.85 | 17.25 | 17.85 | 451 | +0.33(+1.85%) |
Mar 15, 2021 | 17.52 | 17.52 | 17.52 | 313 | +0.00(+0.00%) | |
Mar 12, 2021 | 17.90 | 17.90 | 17.15 | 17.52 | 400 | -0.38(-2.09%) |
Mar 11, 2021 | 16.75 | 17.90 | 16.75 | 17.90 | 2,359 | +0.30(+1.70%) |
Mar 10, 2021 | 17.75 | 17.75 | 16.76 | 17.60 | 3,073 | -0.15(-0.85%) |
Mar 09, 2021 | 16.68 | 18.00 | 16.68 | 17.75 | 2,159 | +0.10(+0.57%) |
Mar 08, 2021 | 17.50 | 17.65 | 16.85 | 17.65 | 4,627 | +0.00(+0.00%) |
Mar 05, 2021 | 16.98 | 17.75 | 16.98 | 17.65 | 1,400 | +0.65(+3.82%) |
Mar 04, 2021 | 17.00 | 17.00 | 17.00 | 17.00 | 714 | -0.40(-2.30%) |
Mar 03, 2021 | 17.60 | 17.98 | 17.25 | 17.40 | 6,041 | -0.60(-3.33%) |
Mar 02, 2021 | 17.75 | 18.00 | 17.75 | 18.00 | 2,269 | +0.25(+1.41%) |
Mar 01, 2021 | 17.66 | 17.75 | 16.70 | 17.75 | 1,859 | +0.10(+0.57%) |
Feb 26, 2021 | 16.00 | 17.65 | 16.00 | 17.65 | 900 | -0.10(-0.56%) |
Feb 25, 2021 | 16.75 | 17.75 | 16.50 | 17.75 | 3,785 | +0.40(+2.31%) |
Feb 24, 2021 | 17.50 | 17.80 | 17.14 | 17.35 | 5,002 | +0.60(+3.58%) |
Feb 23, 2021 | 16.86 | 17.50 | 16.75 | 16.75 | 5,139 | -0.61(-3.49%) |
Feb 22, 2021 | 17.50 | 17.50 | 16.96 | 17.36 | 1,017 | -0.14(-0.83%) |
Feb 19, 2021 | 16.96 | 17.60 | 16.96 | 17.50 | 3,000 | +0.51(+3.00%) |
Feb 18, 2021 | 16.96 | 17.60 | 16.96 | 16.99 | 4,038 | -1.01(-5.61%) |
Feb 17, 2021 | 16.96 | 19.00 | 16.96 | 18.00 | 3,000 | +1.11(+6.57%) |
Feb 16, 2021 | 17.33 | 19.30 | 16.83 | 16.89 | 8,005 | -0.45(-2.60%) |
Feb 12, 2021 | 17.56 | 17.61 | 17.34 | 17.34 | 4,600 | -0.30(-1.70%) |
Feb 11, 2021 | 17.31 | 17.96 | 17.18 | 17.64 | 8,635 | +0.34(+1.97%) |
Feb 10, 2021 | 17.60 | 17.80 | 17.13 | 17.30 | 3,964 | -0.25(-1.42%) |
Feb 09, 2021 | 16.63 | 17.73 | 16.63 | 17.55 | 13,618 | +0.05(+0.26%) |
Feb 08, 2021 | 17.77 | 17.77 | 17.17 | 17.50 | 17,974 | -0.03(-0.14%) |
Feb 05, 2021 | 17.50 | 17.82 | 17.50 | 17.53 | 35,600 | +0.02(+0.11%) |
Feb 04, 2021 | 17.10 | 20.00 | 17.10 | 17.51 | 72,044 | +0.41(+2.40%) |
Feb 03, 2021 | 15.08 | 18.50 | 15.00 | 17.10 | 90,862 | +5.49(+47.29%) |
Feb 02, 2021 | 12.41 | 12.41 | 11.61 | 11.61 | 642 | -0.22(-1.86%) |