Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 18.95 | 19.30 | 18.80 | 19.20 | 292,272 | +0.26(+1.35%) |
Apr 29, 2021 | 19.32 | 19.39 | 18.88 | 18.95 | 247,506 | -0.21(-1.10%) |
Apr 28, 2021 | 19.50 | 19.50 | 19.13 | 19.16 | 201,401 | -0.25(-1.27%) |
Apr 27, 2021 | 19.68 | 19.68 | 19.29 | 19.41 | 208,265 | -0.09(-0.47%) |
Apr 26, 2021 | 19.41 | 19.62 | 19.41 | 19.50 | 309,968 | +0.16(+0.80%) |
Apr 23, 2021 | 19.54 | 19.54 | 19.16 | 19.34 | 387,801 | +0.23(+1.20%) |
Apr 22, 2021 | 19.08 | 19.26 | 18.91 | 19.11 | 330,935 | +0.14(+0.75%) |
Apr 21, 2021 | 18.75 | 19.07 | 18.70 | 18.97 | 347,045 | +0.12(+0.63%) |
Apr 20, 2021 | 19.20 | 19.24 | 18.45 | 18.85 | 582,878 | -0.35(-1.81%) |
Apr 19, 2021 | 19.76 | 19.88 | 19.04 | 19.20 | 476,546 | -0.06(-0.33%) |
Apr 16, 2021 | 19.18 | 19.31 | 18.80 | 19.26 | 841,038 | +0.71(+3.84%) |
Apr 15, 2021 | 18.40 | 18.61 | 18.25 | 18.55 | 385,662 | +0.25(+1.35%) |
Apr 14, 2021 | 18.12 | 18.34 | 18.03 | 18.30 | 435,730 | +0.26(+1.47%) |
Apr 13, 2021 | 17.89 | 18.09 | 17.66 | 18.04 | 526,759 | +0.11(+0.61%) |
Apr 12, 2021 | 17.34 | 18.18 | 17.33 | 17.93 | 1,379,947 | +0.66(+3.81%) |
Apr 09, 2021 | 17.36 | 17.42 | 17.21 | 17.27 | 200,893 | -0.08(-0.47%) |
Apr 08, 2021 | 16.98 | 17.41 | 16.93 | 17.35 | 248,079 | +0.31(+1.82%) |
Apr 07, 2021 | 16.98 | 17.21 | 16.78 | 17.04 | 182,055 | +0.12(+0.70%) |
Apr 06, 2021 | 17.18 | 17.18 | 16.85 | 16.93 | 143,122 | -0.14(-0.80%) |
Apr 05, 2021 | 17.02 | 17.17 | 16.83 | 17.06 | 222,095 | +0.12(+0.70%) |
Apr 01, 2021 | 16.78 | 16.95 | 16.57 | 16.94 | 159,816 | +0.24(+1.42%) |
Mar 31, 2021 | 16.30 | 17.04 | 16.28 | 16.71 | 458,355 | +0.40(+2.46%) |
Mar 30, 2021 | 16.33 | 16.49 | 16.15 | 16.30 | 415,729 | +0.17(+1.07%) |
Mar 29, 2021 | 16.59 | 16.74 | 16.07 | 16.13 | 426,913 | -0.59(-3.55%) |
Mar 26, 2021 | 16.51 | 16.74 | 16.42 | 16.72 | 144,371 | +0.33(+2.00%) |
Mar 25, 2021 | 16.36 | 16.48 | 16.00 | 16.40 | 180,626 | +0.05(+0.33%) |
Mar 24, 2021 | 16.52 | 16.93 | 16.34 | 16.34 | 205,601 | -0.09(-0.56%) |
Mar 23, 2021 | 16.49 | 16.91 | 16.40 | 16.43 | 223,903 | -0.25(-1.48%) |
Mar 22, 2021 | 16.52 | 16.87 | 16.25 | 16.68 | 319,536 | +0.10(+0.61%) |
Mar 19, 2021 | 16.62 | 17.02 | 16.46 | 16.58 | 400,802 | -0.22(-1.30%) |
Mar 18, 2021 | 17.16 | 17.33 | 16.80 | 16.80 | 236,204 | -0.51(-2.95%) |
Mar 17, 2021 | 17.33 | 17.41 | 16.98 | 17.31 | 261,181 | +0.02(+0.13%) |
Mar 16, 2021 | 17.40 | 17.46 | 17.09 | 17.29 | 216,917 | -0.13(-0.73%) |
Mar 15, 2021 | 17.56 | 17.63 | 17.30 | 17.41 | 300,414 | -0.17(-0.98%) |
Mar 12, 2021 | 17.75 | 17.90 | 17.37 | 17.59 | 240,020 | -0.10(-0.57%) |
Mar 11, 2021 | 17.06 | 17.97 | 17.03 | 17.69 | 854,672 | +0.56(+3.30%) |
Mar 10, 2021 | 16.89 | 17.21 | 16.88 | 17.12 | 319,772 | +0.26(+1.57%) |
Mar 09, 2021 | 17.08 | 17.15 | 16.80 | 16.86 | 213,377 | -0.03(-0.16%) |
Mar 08, 2021 | 16.81 | 17.08 | 16.76 | 16.89 | 389,328 | +0.19(+1.15%) |
Mar 05, 2021 | 16.86 | 17.08 | 16.36 | 16.69 | 320,831 | -0.12(-0.70%) |
Mar 04, 2021 | 17.16 | 17.30 | 16.57 | 16.81 | 326,198 | -0.35(-2.02%) |
Mar 03, 2021 | 17.01 | 17.47 | 16.89 | 17.16 | 324,389 | +0.29(+1.73%) |
Mar 02, 2021 | 17.07 | 17.09 | 16.47 | 16.87 | 214,307 | +0.00(+0.00%) |
Mar 01, 2021 | 16.62 | 17.11 | 16.58 | 16.87 | 351,083 | +0.57(+3.52%) |
Feb 26, 2021 | 16.75 | 16.95 | 16.21 | 16.29 | 260,771 | -0.55(-3.25%) |
Feb 25, 2021 | 17.20 | 17.60 | 16.78 | 16.84 | 331,804 | -0.27(-1.60%) |
Feb 24, 2021 | 16.56 | 17.23 | 16.50 | 17.11 | 301,467 | +0.65(+3.93%) |
Feb 23, 2021 | 16.39 | 16.62 | 16.09 | 16.47 | 264,588 | +0.02(+0.11%) |
Feb 22, 2021 | 16.61 | 16.63 | 16.11 | 16.45 | 271,954 | -0.09(-0.55%) |
Feb 19, 2021 | 16.94 | 17.02 | 16.52 | 16.54 | 346,415 | -0.40(-2.37%) |
Feb 18, 2021 | 17.13 | 17.56 | 16.94 | 16.94 | 400,745 | -0.32(-1.85%) |
Feb 17, 2021 | 16.93 | 17.36 | 16.67 | 17.26 | 249,293 | +0.36(+2.16%) |
Feb 16, 2021 | 17.24 | 17.29 | 16.50 | 16.89 | 498,569 | -0.00(-0.03%) |
Feb 12, 2021 | 16.35 | 16.91 | 16.17 | 16.90 | 309,281 | +0.61(+3.74%) |
Feb 11, 2021 | 16.35 | 16.60 | 16.02 | 16.29 | 218,138 | +0.05(+0.34%) |
Feb 10, 2021 | 16.09 | 16.49 | 16.01 | 16.24 | 320,525 | +0.49(+3.12%) |
Feb 09, 2021 | 15.95 | 16.03 | 15.60 | 15.75 | 228,957 | -0.15(-0.91%) |
Feb 08, 2021 | 15.58 | 15.91 | 15.35 | 15.89 | 346,502 | +0.48(+3.12%) |
Feb 05, 2021 | 15.45 | 15.50 | 15.17 | 15.41 | 191,842 | +0.06(+0.41%) |
Feb 04, 2021 | 15.22 | 15.45 | 14.99 | 15.35 | 241,507 | +0.27(+1.81%) |
Feb 03, 2021 | 15.02 | 15.13 | 14.67 | 15.07 | 211,048 | +0.13(+0.85%) |
Feb 02, 2021 | 14.90 | 15.12 | 14.72 | 14.95 | 197,988 | +0.08(+0.55%) |