Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 17.48 | 18.09 | 17.20 | 18.03 | 118,858 | +0.39(+2.24%) |
Apr 29, 2021 | 18.05 | 18.09 | 17.41 | 17.64 | 62,617 | -0.23(-1.26%) |
Apr 28, 2021 | 17.62 | 17.99 | 17.33 | 17.86 | 136,284 | +0.46(+2.62%) |
Apr 27, 2021 | 17.35 | 17.42 | 17.12 | 17.41 | 70,585 | +0.23(+1.34%) |
Apr 26, 2021 | 17.05 | 17.77 | 17.05 | 17.18 | 48,239 | +0.28(+1.67%) |
Apr 23, 2021 | 16.42 | 17.06 | 16.02 | 16.90 | 64,590 | +0.39(+2.39%) |
Apr 22, 2021 | 16.81 | 17.05 | 16.37 | 16.50 | 40,601 | -0.16(-0.96%) |
Apr 21, 2021 | 16.12 | 16.72 | 16.12 | 16.66 | 45,203 | +0.40(+2.49%) |
Apr 20, 2021 | 16.93 | 16.93 | 16.15 | 16.26 | 33,682 | -0.75(-4.42%) |
Apr 19, 2021 | 17.23 | 17.70 | 16.70 | 17.01 | 47,362 | -0.23(-1.31%) |
Apr 16, 2021 | 17.21 | 17.38 | 16.99 | 17.24 | 30,432 | +0.02(+0.11%) |
Apr 15, 2021 | 17.37 | 17.79 | 16.92 | 17.22 | 55,564 | -0.03(-0.16%) |
Apr 14, 2021 | 17.21 | 17.60 | 17.13 | 17.24 | 41,180 | +0.13(+0.77%) |
Apr 13, 2021 | 17.01 | 17.16 | 16.90 | 17.11 | 45,139 | -0.01(-0.05%) |
Apr 12, 2021 | 17.10 | 17.41 | 16.85 | 17.12 | 48,478 | +0.05(+0.28%) |
Apr 09, 2021 | 16.96 | 17.20 | 16.92 | 17.08 | 142,481 | +0.23(+1.34%) |
Apr 08, 2021 | 16.57 | 17.10 | 16.57 | 16.85 | 180,465 | +0.02(+0.11%) |
Apr 07, 2021 | 17.16 | 17.16 | 16.48 | 16.83 | 65,231 | -0.18(-1.05%) |
Apr 06, 2021 | 16.69 | 17.06 | 16.62 | 17.01 | 61,366 | +0.36(+2.14%) |
Apr 05, 2021 | 16.77 | 16.79 | 16.32 | 16.65 | 64,659 | +0.07(+0.40%) |
Apr 01, 2021 | 16.15 | 16.60 | 16.01 | 16.59 | 40,435 | +0.38(+2.32%) |
Mar 31, 2021 | 16.36 | 16.55 | 16.08 | 16.21 | 35,277 | -0.14(-0.86%) |
Mar 30, 2021 | 16.51 | 16.54 | 16.19 | 16.35 | 44,929 | +0.23(+1.40%) |
Mar 29, 2021 | 16.39 | 16.55 | 15.95 | 16.13 | 52,491 | -0.39(-2.39%) |
Mar 26, 2021 | 16.56 | 16.56 | 16.08 | 16.52 | 53,736 | +0.21(+1.27%) |
Mar 25, 2021 | 15.83 | 16.37 | 15.58 | 16.31 | 62,015 | +0.43(+2.72%) |
Mar 24, 2021 | 16.19 | 16.85 | 15.82 | 15.88 | 65,576 | -0.11(-0.71%) |
Mar 23, 2021 | 16.37 | 16.53 | 15.95 | 15.99 | 91,801 | -0.57(-3.46%) |
Mar 22, 2021 | 17.98 | 17.98 | 16.46 | 16.57 | 151,895 | -1.19(-6.72%) |
Mar 19, 2021 | 16.46 | 17.76 | 15.90 | 17.76 | 447,237 | +0.96(+5.70%) |
Mar 18, 2021 | 16.35 | 16.85 | 16.35 | 16.80 | 66,778 | +0.56(+3.47%) |
Mar 17, 2021 | 16.12 | 16.32 | 15.98 | 16.24 | 55,873 | +0.19(+1.17%) |
Mar 16, 2021 | 16.12 | 16.12 | 15.86 | 16.05 | 46,368 | -0.15(-0.93%) |
Mar 15, 2021 | 16.64 | 16.64 | 16.05 | 16.20 | 63,325 | -0.53(-3.15%) |
Mar 12, 2021 | 16.68 | 16.82 | 16.24 | 16.73 | 80,870 | +0.25(+1.54%) |
Mar 11, 2021 | 16.17 | 16.53 | 15.96 | 16.47 | 83,341 | +0.06(+0.34%) |
Mar 10, 2021 | 15.73 | 16.80 | 15.72 | 16.42 | 182,583 | +0.81(+5.18%) |
Mar 09, 2021 | 14.90 | 15.71 | 14.90 | 15.61 | 82,693 | +0.19(+1.22%) |
Mar 08, 2021 | 15.63 | 15.73 | 14.90 | 15.42 | 191,338 | -0.06(-0.36%) |
Mar 05, 2021 | 15.31 | 15.49 | 15.00 | 15.48 | 204,411 | +0.46(+3.07%) |
Mar 04, 2021 | 15.41 | 15.61 | 14.88 | 15.02 | 114,981 | -0.39(-2.56%) |
Mar 03, 2021 | 15.27 | 15.63 | 14.45 | 15.41 | 141,034 | +0.16(+1.05%) |
Mar 02, 2021 | 15.08 | 15.27 | 14.96 | 15.25 | 57,496 | +0.14(+0.93%) |
Mar 01, 2021 | 15.51 | 15.51 | 14.94 | 15.11 | 51,100 | -0.12(-0.80%) |
Feb 26, 2021 | 15.14 | 15.50 | 15.04 | 15.23 | 127,478 | -0.05(-0.31%) |
Feb 25, 2021 | 15.23 | 15.37 | 15.04 | 15.28 | 89,214 | +0.00(+0.00%) |
Feb 24, 2021 | 15.01 | 15.31 | 14.89 | 15.28 | 118,517 | +0.40(+2.72%) |
Feb 23, 2021 | 14.89 | 15.04 | 14.73 | 14.88 | 29,096 | +0.06(+0.38%) |
Feb 22, 2021 | 14.82 | 15.27 | 14.76 | 14.82 | 66,904 | -0.13(-0.88%) |
Feb 19, 2021 | 14.39 | 14.95 | 14.39 | 14.95 | 53,630 | +0.67(+4.67%) |
Feb 18, 2021 | 14.33 | 14.43 | 14.25 | 14.28 | 28,461 | -0.23(-1.55%) |
Feb 17, 2021 | 14.38 | 14.55 | 14.33 | 14.51 | 24,239 | +0.06(+0.39%) |
Feb 16, 2021 | 14.37 | 14.50 | 14.28 | 14.45 | 34,116 | +0.22(+1.52%) |
Feb 12, 2021 | 14.26 | 14.77 | 13.98 | 14.24 | 28,943 | -0.23(-1.56%) |
Feb 11, 2021 | 14.92 | 14.92 | 14.32 | 14.46 | 29,070 | -0.40(-2.72%) |
Feb 10, 2021 | 15.04 | 15.04 | 14.74 | 14.87 | 63,613 | -0.17(-1.12%) |
Feb 09, 2021 | 14.92 | 15.10 | 14.51 | 15.04 | 79,081 | +0.10(+0.69%) |
Feb 08, 2021 | 14.43 | 14.98 | 14.33 | 14.93 | 44,634 | +0.52(+3.57%) |
Feb 05, 2021 | 14.58 | 14.58 | 14.15 | 14.42 | 22,416 | -0.17(-1.16%) |
Feb 04, 2021 | 14.06 | 14.59 | 14.06 | 14.59 | 16,871 | +0.49(+3.45%) |
Feb 03, 2021 | 14.07 | 14.21 | 13.82 | 14.10 | 59,478 | -0.07(-0.46%) |
Feb 02, 2021 | 14.05 | 14.40 | 13.96 | 14.16 | 51,271 | +0.28(+2.02%) |