Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 18.50 | 18.70 | 17.85 | 17.93 | 298,300 | -0.81(-4.32%) |
Apr 29, 2021 | 18.38 | 19.10 | 18.28 | 18.74 | 923,402 | +0.61(+3.36%) |
Apr 28, 2021 | 18.01 | 18.34 | 17.86 | 18.13 | 382,998 | +0.05(+0.28%) |
Apr 27, 2021 | 17.93 | 18.12 | 17.92 | 18.08 | 155,834 | +0.08(+0.44%) |
Apr 26, 2021 | 18.19 | 18.39 | 17.97 | 18.00 | 112,691 | -0.04(-0.22%) |
Apr 23, 2021 | 17.92 | 18.18 | 17.83 | 18.04 | 398,100 | +0.23(+1.29%) |
Apr 22, 2021 | 18.18 | 18.26 | 17.78 | 17.81 | 171,785 | -0.27(-1.49%) |
Apr 21, 2021 | 17.90 | 18.18 | 17.62 | 18.08 | 203,307 | +0.13(+0.72%) |
Apr 20, 2021 | 18.23 | 18.51 | 17.90 | 17.95 | 308,245 | -0.35(-1.91%) |
Apr 19, 2021 | 18.61 | 18.76 | 17.99 | 18.30 | 501,292 | -0.21(-1.13%) |
Apr 16, 2021 | 18.80 | 18.99 | 18.40 | 18.51 | 251,900 | -0.07(-0.38%) |
Apr 15, 2021 | 18.35 | 18.61 | 18.07 | 18.58 | 186,039 | +0.19(+1.03%) |
Apr 14, 2021 | 17.96 | 18.55 | 17.87 | 18.39 | 218,425 | +0.29(+1.60%) |
Apr 13, 2021 | 18.27 | 18.53 | 17.82 | 18.10 | 212,010 | -0.26(-1.42%) |
Apr 12, 2021 | 18.25 | 18.37 | 18.05 | 18.36 | 183,983 | +0.17(+0.93%) |
Apr 09, 2021 | 17.98 | 18.25 | 17.76 | 18.19 | 184,800 | +0.23(+1.28%) |
Apr 08, 2021 | 17.50 | 18.01 | 17.35 | 17.96 | 482,053 | +0.52(+2.98%) |
Apr 07, 2021 | 17.60 | 17.75 | 17.27 | 17.44 | 163,260 | -0.17(-0.97%) |
Apr 06, 2021 | 17.80 | 18.10 | 17.49 | 17.61 | 132,183 | -0.14(-0.79%) |
Apr 05, 2021 | 17.77 | 17.77 | 17.37 | 17.75 | 196,214 | +0.21(+1.20%) |
Apr 01, 2021 | 16.94 | 17.54 | 16.87 | 17.54 | 219,300 | +0.67(+3.97%) |
Mar 31, 2021 | 16.91 | 17.12 | 16.84 | 16.87 | 216,215 | -0.07(-0.41%) |
Mar 30, 2021 | 16.57 | 17.05 | 16.49 | 16.94 | 290,560 | +0.36(+2.17%) |
Mar 29, 2021 | 17.10 | 17.24 | 16.48 | 16.58 | 174,573 | -0.63(-3.66%) |
Mar 26, 2021 | 17.05 | 17.21 | 16.75 | 17.21 | 176,800 | +0.41(+2.44%) |
Mar 25, 2021 | 16.22 | 16.84 | 16.07 | 16.80 | 245,031 | +0.47(+2.88%) |
Mar 24, 2021 | 16.42 | 17.07 | 16.32 | 16.33 | 148,627 | +0.07(+0.43%) |
Mar 23, 2021 | 16.51 | 17.02 | 16.07 | 16.26 | 362,967 | -0.44(-2.63%) |
Mar 22, 2021 | 16.92 | 17.02 | 16.56 | 16.70 | 155,944 | -0.28(-1.65%) |
Mar 19, 2021 | 17.48 | 17.48 | 16.58 | 16.98 | 517,400 | -0.25(-1.45%) |
Mar 18, 2021 | 17.15 | 17.59 | 17.00 | 17.23 | 164,769 | -0.01(-0.06%) |
Mar 17, 2021 | 17.24 | 17.29 | 16.98 | 17.24 | 96,476 | +0.02(+0.12%) |
Mar 16, 2021 | 17.81 | 17.81 | 16.92 | 17.22 | 156,258 | -0.56(-3.15%) |
Mar 15, 2021 | 17.91 | 18.04 | 17.53 | 17.78 | 208,101 | -0.09(-0.50%) |
Mar 12, 2021 | 17.38 | 17.89 | 17.29 | 17.87 | 468,100 | +0.51(+2.94%) |
Mar 11, 2021 | 17.50 | 17.50 | 17.10 | 17.36 | 315,841 | -0.01(-0.06%) |
Mar 10, 2021 | 16.97 | 17.44 | 16.93 | 17.37 | 308,437 | +0.20(+1.16%) |
Mar 09, 2021 | 17.34 | 17.34 | 17.05 | 17.17 | 359,481 | -0.03(-0.17%) |
Mar 08, 2021 | 16.71 | 17.38 | 16.57 | 17.20 | 339,667 | +0.67(+4.05%) |
Mar 05, 2021 | 16.31 | 16.59 | 15.84 | 16.53 | 334,800 | +0.59(+3.70%) |
Mar 04, 2021 | 16.47 | 16.55 | 15.72 | 15.94 | 317,864 | -0.32(-1.97%) |
Mar 03, 2021 | 15.86 | 16.56 | 15.86 | 16.26 | 354,591 | +0.36(+2.26%) |
Mar 02, 2021 | 16.22 | 16.23 | 15.90 | 15.90 | 104,043 | -0.31(-1.91%) |
Mar 01, 2021 | 16.18 | 16.47 | 16.10 | 16.21 | 172,380 | +0.30(+1.89%) |
Feb 26, 2021 | 16.18 | 16.18 | 15.35 | 15.91 | 506,600 | -0.31(-1.91%) |
Feb 25, 2021 | 17.00 | 17.00 | 16.20 | 16.22 | 198,281 | -0.87(-5.09%) |
Feb 24, 2021 | 16.50 | 17.15 | 16.43 | 17.09 | 331,005 | +0.58(+3.51%) |
Feb 23, 2021 | 16.41 | 16.73 | 16.31 | 16.51 | 199,347 | +0.10(+0.61%) |
Feb 22, 2021 | 15.76 | 16.47 | 15.71 | 16.41 | 299,186 | +0.55(+3.47%) |
Feb 19, 2021 | 15.27 | 15.88 | 15.21 | 15.86 | 186,000 | +0.56(+3.66%) |
Feb 18, 2021 | 15.19 | 15.52 | 15.09 | 15.30 | 336,601 | +0.02(+0.13%) |
Feb 17, 2021 | 15.08 | 15.46 | 14.88 | 15.28 | 216,745 | +0.01(+0.07%) |
Feb 16, 2021 | 15.83 | 15.83 | 15.23 | 15.27 | 222,270 | -0.44(-2.80%) |
Feb 12, 2021 | 15.21 | 15.72 | 15.21 | 15.71 | 124,100 | +0.41(+2.68%) |
Feb 11, 2021 | 15.17 | 15.34 | 14.91 | 15.30 | 423,277 | +0.17(+1.12%) |
Feb 10, 2021 | 15.39 | 15.49 | 15.13 | 15.13 | 248,500 | +0.06(+0.40%) |
Feb 09, 2021 | 15.32 | 15.32 | 14.97 | 15.07 | 232,435 | -0.15(-0.99%) |
Feb 08, 2021 | 15.12 | 15.26 | 15.03 | 15.22 | 185,329 | +0.17(+1.13%) |
Feb 05, 2021 | 14.88 | 15.31 | 14.65 | 15.05 | 177,600 | +0.44(+3.01%) |
Feb 04, 2021 | 15.38 | 15.82 | 14.10 | 14.61 | 723,224 | -0.60(-3.94%) |
Feb 03, 2021 | 15.01 | 15.22 | 14.74 | 15.21 | 202,216 | +0.12(+0.80%) |
Feb 02, 2021 | 14.74 | 15.14 | 14.53 | 15.09 | 261,158 | +0.58(+4.00%) |