Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 17.95 | 18.17 | 16.79 | 17.51 | 14,142 | -0.46(-2.55%) |
Apr 29, 2021 | 17.22 | 18.31 | 17.22 | 17.96 | 15,228 | +0.61(+3.52%) |
Apr 28, 2021 | 17.85 | 18.30 | 17.18 | 17.35 | 19,763 | -0.53(-2.99%) |
Apr 27, 2021 | 17.57 | 18.33 | 17.49 | 17.89 | 9,826 | +0.29(+1.63%) |
Apr 26, 2021 | 17.46 | 17.85 | 16.63 | 17.60 | 15,708 | -0.06(-0.32%) |
Apr 23, 2021 | 18.18 | 18.18 | 17.42 | 17.66 | 15,190 | -0.49(-2.68%) |
Apr 22, 2021 | 17.45 | 18.53 | 17.45 | 18.15 | 25,697 | +0.49(+2.76%) |
Apr 21, 2021 | 18.36 | 18.38 | 17.34 | 17.66 | 28,758 | -0.93(-4.98%) |
Apr 20, 2021 | 18.75 | 18.85 | 18.17 | 18.59 | 8,309 | -0.01(-0.05%) |
Apr 19, 2021 | 19.23 | 19.23 | 18.47 | 18.59 | 39,846 | -0.53(-2.79%) |
Apr 16, 2021 | 19.31 | 19.32 | 18.58 | 19.13 | 23,885 | -0.20(-1.04%) |
Apr 15, 2021 | 19.21 | 19.33 | 19.10 | 19.33 | 36,663 | +0.19(+1.00%) |
Apr 14, 2021 | 19.26 | 19.26 | 18.34 | 19.14 | 24,294 | -0.05(-0.25%) |
Apr 13, 2021 | 18.80 | 19.19 | 18.45 | 19.19 | 21,599 | +0.76(+4.14%) |
Apr 12, 2021 | 18.75 | 19.94 | 18.42 | 18.42 | 47,470 | -0.32(-1.73%) |
Apr 09, 2021 | 18.80 | 18.80 | 18.22 | 18.75 | 28,075 | +0.15(+0.82%) |
Apr 08, 2021 | 18.14 | 18.67 | 17.87 | 18.59 | 39,666 | +0.41(+2.26%) |
Apr 07, 2021 | 18.45 | 18.45 | 17.98 | 18.18 | 19,709 | +0.10(+0.53%) |
Apr 06, 2021 | 17.75 | 18.39 | 17.65 | 18.09 | 24,904 | +0.43(+2.43%) |
Apr 05, 2021 | 16.85 | 17.75 | 16.85 | 17.66 | 30,806 | +1.29(+7.87%) |
Apr 01, 2021 | 16.44 | 16.44 | 15.63 | 16.37 | 26,818 | -0.10(-0.58%) |
Mar 31, 2021 | 17.19 | 17.19 | 16.25 | 16.47 | 18,777 | -1.02(-5.84%) |
Mar 30, 2021 | 17.78 | 18.14 | 17.18 | 17.49 | 40,280 | -0.65(-3.58%) |
Mar 29, 2021 | 17.72 | 18.45 | 17.36 | 18.14 | 43,284 | +0.62(+3.54%) |
Mar 26, 2021 | 16.38 | 18.00 | 15.75 | 17.52 | 78,045 | +1.08(+6.56%) |
Mar 25, 2021 | 16.42 | 16.52 | 15.99 | 16.44 | 16,808 | +0.18(+1.12%) |
Mar 24, 2021 | 16.10 | 16.60 | 15.73 | 16.26 | 47,350 | +0.24(+1.49%) |
Mar 23, 2021 | 16.07 | 16.08 | 15.70 | 16.02 | 28,901 | +0.03(+0.18%) |
Mar 22, 2021 | 16.10 | 16.10 | 15.85 | 15.99 | 10,174 | +0.03(+0.18%) |
Mar 19, 2021 | 15.38 | 16.10 | 15.21 | 15.96 | 33,732 | +0.59(+3.85%) |
Mar 18, 2021 | 14.84 | 15.37 | 14.78 | 15.37 | 13,035 | +0.17(+1.13%) |
Mar 17, 2021 | 14.52 | 15.44 | 14.52 | 15.20 | 17,169 | +0.88(+6.13%) |
Mar 16, 2021 | 14.78 | 14.78 | 14.32 | 14.32 | 8,919 | -0.45(-3.04%) |
Mar 15, 2021 | 14.51 | 15.08 | 14.32 | 14.77 | 6,778 | +0.31(+2.11%) |
Mar 12, 2021 | 14.55 | 14.93 | 14.26 | 14.46 | 52,798 | +0.13(+0.93%) |
Mar 11, 2021 | 14.61 | 14.95 | 14.32 | 14.33 | 12,157 | -0.05(-0.33%) |
Mar 10, 2021 | 14.32 | 15.23 | 14.27 | 14.38 | 9,149 | -0.25(-1.70%) |
Mar 09, 2021 | 14.55 | 14.62 | 13.93 | 14.62 | 28,705 | +0.02(+0.13%) |
Mar 08, 2021 | 14.76 | 15.12 | 13.98 | 14.60 | 5,672 | -0.06(-0.39%) |
Mar 05, 2021 | 14.41 | 15.12 | 14.32 | 14.66 | 16,761 | +0.26(+1.79%) |
Mar 04, 2021 | 14.00 | 14.65 | 13.84 | 14.40 | 37,743 | -0.17(-1.18%) |
Mar 03, 2021 | 15.26 | 15.99 | 14.29 | 14.58 | 28,376 | -0.57(-3.78%) |
Mar 02, 2021 | 14.56 | 15.35 | 14.56 | 15.15 | 31,869 | +0.50(+3.39%) |
Mar 01, 2021 | 14.33 | 14.65 | 14.33 | 14.65 | 13,305 | +0.32(+2.26%) |
Feb 26, 2021 | 14.23 | 14.49 | 13.98 | 14.33 | 4,399 | +0.06(+0.40%) |
Feb 25, 2021 | 14.26 | 14.64 | 13.80 | 14.27 | 22,315 | -0.14(-0.99%) |
Feb 24, 2021 | 13.53 | 14.73 | 13.39 | 14.41 | 126,850 | +0.15(+1.07%) |
Feb 23, 2021 | 14.45 | 14.45 | 12.84 | 14.26 | 12,490 | -0.14(-0.99%) |
Feb 22, 2021 | 14.44 | 14.97 | 13.98 | 14.40 | 37,716 | -0.01(-0.07%) |
Feb 19, 2021 | 12.43 | 14.44 | 12.43 | 14.41 | 54,131 | +0.67(+4.84%) |
Feb 18, 2021 | 14.08 | 14.08 | 13.17 | 13.75 | 8,288 | -0.45(-3.15%) |
Feb 17, 2021 | 14.19 | 14.27 | 13.30 | 14.19 | 37,494 | -0.05(-0.35%) |
Feb 16, 2021 | 12.49 | 14.53 | 12.49 | 14.24 | 62,918 | +1.88(+15.17%) |
Feb 12, 2021 | 12.07 | 12.37 | 11.93 | 12.37 | 6,411 | +0.42(+3.50%) |
Feb 11, 2021 | 12.04 | 12.13 | 11.66 | 11.95 | 23,024 | -0.28(-2.26%) |
Feb 10, 2021 | 12.37 | 12.37 | 12.23 | 12.23 | 1,356 | -0.20(-1.61%) |
Feb 09, 2021 | 12.84 | 12.84 | 11.88 | 12.43 | 21,017 | -0.01(-0.08%) |
Feb 08, 2021 | 12.86 | 13.74 | 12.32 | 12.43 | 18,676 | -0.27(-2.10%) |
Feb 05, 2021 | 12.45 | 13.32 | 12.45 | 12.70 | 50,032 | +0.17(+1.37%) |
Feb 04, 2021 | 12.45 | 12.53 | 12.27 | 12.53 | 24,591 | -0.13(-1.05%) |
Feb 03, 2021 | 12.13 | 12.66 | 11.95 | 12.66 | 26,460 | +0.49(+3.98%) |
Feb 02, 2021 | 11.85 | 12.75 | 11.54 | 12.18 | 65,061 | +0.32(+2.73%) |