Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 17.98 | 18.04 | 17.76 | 17.77 | 317,734 | -0.24(-1.33%) |
Apr 29, 2021 | 17.59 | 18.01 | 17.59 | 18.01 | 308,050 | +0.45(+2.56%) |
Apr 28, 2021 | 17.67 | 17.74 | 17.39 | 17.56 | 273,856 | -0.06(-0.33%) |
Apr 27, 2021 | 17.69 | 17.69 | 17.49 | 17.62 | 290,078 | +0.01(+0.05%) |
Apr 26, 2021 | 18.11 | 18.13 | 17.61 | 17.61 | 267,985 | -0.43(-2.38%) |
Apr 23, 2021 | 18.11 | 18.24 | 17.94 | 18.04 | 322,128 | -0.11(-0.63%) |
Apr 22, 2021 | 18.29 | 18.29 | 17.91 | 18.15 | 350,544 | -0.11(-0.58%) |
Apr 21, 2021 | 18.76 | 19.05 | 18.13 | 18.26 | 375,347 | -0.40(-2.13%) |
Apr 20, 2021 | 18.76 | 18.92 | 18.56 | 18.65 | 259,942 | -0.07(-0.38%) |
Apr 19, 2021 | 18.82 | 18.87 | 18.47 | 18.72 | 283,774 | -0.15(-0.81%) |
Apr 16, 2021 | 18.95 | 19.04 | 18.74 | 18.88 | 248,579 | +0.04(+0.20%) |
Apr 15, 2021 | 18.67 | 18.89 | 18.45 | 18.84 | 251,632 | +0.15(+0.82%) |
Apr 14, 2021 | 18.90 | 18.96 | 18.68 | 18.69 | 205,617 | -0.14(-0.76%) |
Apr 13, 2021 | 18.84 | 19.08 | 18.78 | 18.83 | 307,812 | -0.21(-1.10%) |
Apr 12, 2021 | 18.97 | 19.18 | 18.93 | 19.04 | 283,454 | +0.13(+0.71%) |
Apr 09, 2021 | 18.74 | 19.06 | 18.74 | 18.91 | 282,790 | +0.10(+0.51%) |
Apr 08, 2021 | 18.94 | 18.94 | 18.67 | 18.81 | 253,611 | -0.05(-0.25%) |
Apr 07, 2021 | 19.03 | 19.11 | 18.82 | 18.86 | 688,990 | -0.12(-0.63%) |
Apr 06, 2021 | 19.00 | 19.18 | 18.93 | 18.98 | 399,912 | -0.09(-0.48%) |
Apr 05, 2021 | 18.92 | 19.18 | 18.91 | 19.07 | 208,591 | +0.28(+1.48%) |
Apr 01, 2021 | 18.68 | 18.84 | 18.50 | 18.79 | 211,020 | +0.08(+0.41%) |
Mar 31, 2021 | 18.78 | 18.89 | 18.43 | 18.72 | 825,260 | -0.16(-0.86%) |
Mar 30, 2021 | 18.76 | 18.98 | 18.73 | 18.88 | 231,010 | +0.10(+0.51%) |
Mar 29, 2021 | 18.81 | 19.13 | 18.72 | 18.78 | 494,040 | -0.10(-0.51%) |
Mar 26, 2021 | 18.35 | 18.95 | 18.35 | 18.88 | 381,553 | +0.63(+3.46%) |
Mar 25, 2021 | 18.22 | 18.34 | 18.01 | 18.25 | 1,162,491 | +0.13(+0.74%) |
Mar 24, 2021 | 17.78 | 18.21 | 17.78 | 18.11 | 369,214 | +0.32(+1.83%) |
Mar 23, 2021 | 18.14 | 18.27 | 17.77 | 17.79 | 1,066,751 | -0.43(-2.36%) |
Mar 22, 2021 | 18.33 | 18.50 | 18.20 | 18.22 | 175,457 | -0.11(-0.63%) |
Mar 19, 2021 | 18.31 | 18.53 | 18.26 | 18.33 | 931,336 | -0.09(-0.47%) |
Mar 18, 2021 | 18.15 | 18.49 | 18.12 | 18.42 | 414,307 | +0.28(+1.55%) |
Mar 17, 2021 | 18.32 | 18.34 | 18.05 | 18.14 | 354,538 | -0.23(-1.27%) |
Mar 16, 2021 | 18.50 | 18.55 | 18.32 | 18.37 | 188,330 | -0.19(-1.03%) |
Mar 15, 2021 | 18.85 | 18.85 | 18.45 | 18.56 | 250,148 | -0.31(-1.62%) |
Mar 12, 2021 | 18.63 | 18.89 | 18.61 | 18.87 | 316,388 | +0.35(+1.91%) |
Mar 11, 2021 | 18.49 | 18.52 | 18.26 | 18.51 | 309,992 | +0.03(+0.15%) |
Mar 10, 2021 | 18.37 | 18.58 | 18.18 | 18.49 | 325,798 | +0.04(+0.21%) |
Mar 09, 2021 | 18.62 | 18.84 | 18.44 | 18.45 | 285,411 | -0.18(-0.97%) |
Mar 08, 2021 | 18.59 | 18.79 | 17.50 | 18.63 | 1,538,215 | +0.11(+0.62%) |
Mar 05, 2021 | 18.08 | 18.68 | 18.07 | 18.51 | 532,969 | +0.51(+2.81%) |
Mar 04, 2021 | 17.90 | 18.31 | 17.81 | 18.01 | 504,981 | +0.18(+1.02%) |
Mar 03, 2021 | 17.72 | 18.07 | 17.66 | 17.83 | 372,075 | +0.16(+0.92%) |
Mar 02, 2021 | 17.60 | 17.83 | 17.47 | 17.66 | 245,907 | +0.01(+0.05%) |
Mar 01, 2021 | 17.57 | 17.76 | 17.33 | 17.66 | 290,759 | +0.28(+1.59%) |
Feb 26, 2021 | 17.73 | 17.86 | 17.37 | 17.38 | 517,154 | -0.35(-1.99%) |
Feb 25, 2021 | 17.70 | 17.77 | 17.56 | 17.73 | 356,541 | +0.07(+0.41%) |
Feb 24, 2021 | 17.59 | 17.97 | 17.36 | 17.66 | 280,338 | +0.12(+0.68%) |
Feb 23, 2021 | 17.70 | 17.90 | 17.41 | 17.54 | 246,532 | -0.16(-0.92%) |
Feb 22, 2021 | 17.86 | 17.98 | 17.68 | 17.70 | 258,053 | -0.19(-1.07%) |
Feb 19, 2021 | 17.75 | 17.99 | 17.69 | 17.89 | 580,830 | +0.11(+0.59%) |
Feb 18, 2021 | 17.67 | 17.87 | 17.48 | 17.79 | 221,622 | +0.06(+0.32%) |
Feb 17, 2021 | 17.61 | 17.75 | 17.50 | 17.73 | 257,259 | +0.10(+0.54%) |
Feb 16, 2021 | 17.93 | 18.00 | 17.63 | 17.64 | 440,653 | -0.28(-1.55%) |
Feb 12, 2021 | 17.77 | 17.96 | 17.66 | 17.91 | 568,786 | +0.08(+0.43%) |
Feb 11, 2021 | 18.33 | 18.49 | 17.75 | 17.84 | 410,896 | -0.41(-2.25%) |
Feb 10, 2021 | 18.58 | 18.62 | 18.19 | 18.25 | 337,823 | -0.32(-1.75%) |
Feb 09, 2021 | 18.25 | 18.57 | 18.11 | 18.57 | 312,251 | +0.28(+1.51%) |
Feb 08, 2021 | 18.21 | 18.56 | 18.08 | 18.29 | 258,676 | +0.19(+1.05%) |
Feb 05, 2021 | 18.36 | 18.52 | 18.05 | 18.10 | 354,195 | -0.11(-0.63%) |
Feb 04, 2021 | 17.96 | 18.26 | 17.84 | 18.22 | 243,890 | +0.25(+1.38%) |
Feb 03, 2021 | 18.31 | 18.40 | 17.94 | 17.97 | 460,684 | -0.20(-1.10%) |
Feb 02, 2021 | 18.25 | 19.10 | 18.08 | 18.17 | 414,004 | +0.13(+0.71%) |