Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 18.69 | 18.84 | 18.54 | 18.69 | 791,757 | -0.06(-0.34%) |
Apr 29, 2021 | 18.71 | 18.91 | 18.50 | 18.76 | 623,260 | +0.17(+0.89%) |
Apr 28, 2021 | 18.45 | 18.63 | 18.04 | 18.59 | 526,405 | +0.08(+0.45%) |
Apr 27, 2021 | 18.57 | 18.84 | 18.50 | 18.51 | 971,214 | -0.06(-0.30%) |
Apr 26, 2021 | 18.77 | 18.80 | 18.49 | 18.57 | 491,863 | -0.12(-0.64%) |
Apr 23, 2021 | 18.81 | 18.85 | 18.58 | 18.68 | 440,880 | -0.07(-0.39%) |
Apr 22, 2021 | 18.53 | 18.79 | 18.37 | 18.76 | 941,251 | +0.25(+1.34%) |
Apr 21, 2021 | 18.01 | 18.53 | 17.79 | 18.51 | 677,759 | +0.46(+2.55%) |
Apr 20, 2021 | 18.31 | 18.46 | 17.79 | 18.05 | 514,014 | -0.35(-1.90%) |
Apr 19, 2021 | 18.45 | 18.52 | 18.22 | 18.40 | 519,007 | -0.06(-0.30%) |
Apr 16, 2021 | 18.31 | 18.45 | 18.14 | 18.45 | 616,753 | +0.29(+1.62%) |
Apr 15, 2021 | 17.95 | 18.25 | 17.76 | 18.16 | 566,802 | +0.36(+2.02%) |
Apr 14, 2021 | 17.67 | 18.13 | 17.58 | 17.80 | 378,893 | +0.20(+1.15%) |
Apr 13, 2021 | 18.03 | 18.03 | 17.54 | 17.60 | 495,678 | -0.44(-2.45%) |
Apr 12, 2021 | 18.08 | 18.33 | 17.93 | 18.04 | 441,095 | -0.02(-0.10%) |
Apr 09, 2021 | 17.86 | 18.11 | 17.64 | 18.06 | 460,554 | +0.21(+1.19%) |
Apr 08, 2021 | 18.09 | 18.09 | 17.57 | 17.85 | 670,210 | +0.13(+0.73%) |
Apr 07, 2021 | 17.60 | 17.83 | 17.49 | 17.72 | 604,362 | +0.22(+1.26%) |
Apr 06, 2021 | 17.74 | 18.03 | 17.36 | 17.50 | 600,158 | -0.20(-1.14%) |
Apr 05, 2021 | 17.68 | 17.79 | 17.21 | 17.70 | 585,967 | +0.29(+1.69%) |
Apr 01, 2021 | 16.92 | 17.45 | 16.92 | 17.41 | 525,555 | +0.48(+2.83%) |
Mar 31, 2021 | 17.19 | 17.34 | 16.62 | 16.93 | 999,893 | -0.13(-0.76%) |
Mar 30, 2021 | 16.51 | 17.17 | 16.51 | 17.06 | 641,198 | +0.65(+3.98%) |
Mar 29, 2021 | 16.55 | 16.94 | 16.30 | 16.40 | 856,325 | -0.30(-1.82%) |
Mar 26, 2021 | 17.03 | 17.15 | 16.13 | 16.71 | 963,718 | -0.21(-1.25%) |
Mar 25, 2021 | 16.54 | 17.10 | 16.33 | 16.92 | 535,313 | +0.24(+1.43%) |
Mar 24, 2021 | 17.65 | 17.79 | 16.67 | 16.68 | 1,198,119 | -0.82(-4.68%) |
Mar 23, 2021 | 17.92 | 18.07 | 17.39 | 17.50 | 782,093 | -0.67(-3.70%) |
Mar 22, 2021 | 18.34 | 18.46 | 17.87 | 18.17 | 414,804 | -0.15(-0.80%) |
Mar 19, 2021 | 18.82 | 18.82 | 18.10 | 18.32 | 1,906,566 | -0.54(-2.88%) |
Mar 18, 2021 | 18.70 | 19.52 | 18.60 | 18.86 | 897,652 | +0.16(+0.84%) |
Mar 17, 2021 | 18.40 | 18.72 | 17.98 | 18.70 | 525,548 | +0.26(+1.40%) |
Mar 16, 2021 | 18.55 | 18.55 | 18.25 | 18.45 | 366,425 | -0.11(-0.59%) |
Mar 15, 2021 | 19.00 | 19.08 | 18.51 | 18.56 | 464,245 | -0.45(-2.37%) |
Mar 12, 2021 | 18.83 | 19.26 | 18.66 | 19.01 | 484,902 | +0.25(+1.32%) |
Mar 11, 2021 | 18.56 | 18.88 | 18.19 | 18.76 | 393,677 | +0.17(+0.94%) |
Mar 10, 2021 | 18.34 | 18.80 | 18.15 | 18.58 | 585,069 | +0.26(+1.40%) |
Mar 09, 2021 | 18.40 | 18.52 | 18.05 | 18.33 | 581,407 | +0.07(+0.40%) |
Mar 08, 2021 | 18.09 | 18.35 | 17.90 | 18.25 | 680,324 | +0.33(+1.84%) |
Mar 05, 2021 | 17.55 | 18.07 | 17.38 | 17.92 | 688,576 | +0.62(+3.60%) |
Mar 04, 2021 | 17.64 | 17.95 | 17.22 | 17.30 | 641,157 | -0.30(-1.72%) |
Mar 03, 2021 | 17.14 | 17.83 | 17.14 | 17.60 | 854,786 | +0.47(+2.73%) |
Mar 02, 2021 | 17.46 | 17.58 | 17.06 | 17.14 | 821,234 | -0.32(-1.84%) |
Mar 01, 2021 | 17.06 | 17.50 | 16.69 | 17.46 | 513,947 | +0.82(+4.96%) |
Feb 26, 2021 | 16.83 | 17.27 | 16.46 | 16.63 | 1,332,412 | -0.42(-2.47%) |
Feb 25, 2021 | 18.33 | 18.44 | 17.04 | 17.05 | 1,182,373 | -1.17(-6.44%) |
Feb 24, 2021 | 18.24 | 19.01 | 17.80 | 18.23 | 736,919 | +0.06(+0.35%) |
Feb 23, 2021 | 17.78 | 18.33 | 17.46 | 18.16 | 978,967 | +0.51(+2.91%) |
Feb 22, 2021 | 17.05 | 17.73 | 16.97 | 17.65 | 532,706 | +0.66(+3.88%) |
Feb 19, 2021 | 16.85 | 17.05 | 16.82 | 16.99 | 287,652 | +0.16(+0.92%) |
Feb 18, 2021 | 16.86 | 16.97 | 16.58 | 16.83 | 350,961 | -0.05(-0.27%) |
Feb 17, 2021 | 16.83 | 17.05 | 16.78 | 16.88 | 336,392 | +0.00(+0.00%) |
Feb 16, 2021 | 17.24 | 17.24 | 16.71 | 16.88 | 347,486 | -0.22(-1.29%) |
Feb 12, 2021 | 16.88 | 17.24 | 16.88 | 17.10 | 346,361 | +0.13(+0.76%) |
Feb 11, 2021 | 16.88 | 16.98 | 16.69 | 16.97 | 494,062 | +0.12(+0.71%) |
Feb 10, 2021 | 17.20 | 17.20 | 16.49 | 16.85 | 382,715 | -0.21(-1.23%) |
Feb 09, 2021 | 16.64 | 17.12 | 16.45 | 17.06 | 516,061 | +0.38(+2.25%) |
Feb 08, 2021 | 16.47 | 16.80 | 16.37 | 16.69 | 581,982 | +0.20(+1.22%) |
Feb 05, 2021 | 16.98 | 17.12 | 16.40 | 16.49 | 865,031 | -0.34(-2.02%) |
Feb 04, 2021 | 16.39 | 16.95 | 16.36 | 16.82 | 780,033 | +0.56(+3.44%) |
Feb 03, 2021 | 16.59 | 16.80 | 16.23 | 16.27 | 1,301,438 | -0.36(-2.15%) |
Feb 02, 2021 | 16.91 | 16.91 | 16.52 | 16.62 | 984,315 | -0.01(-0.05%) |