Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 18.14 | 18.23 | 17.77 | 18.00 | 105,537 | -0.25(-1.38%) |
Apr 29, 2021 | 18.40 | 18.60 | 18.09 | 18.26 | 383,082 | -0.04(-0.21%) |
Apr 28, 2021 | 18.49 | 18.49 | 18.14 | 18.29 | 264,897 | -0.17(-0.94%) |
Apr 27, 2021 | 18.15 | 18.53 | 18.15 | 18.47 | 158,170 | +0.34(+1.87%) |
Apr 26, 2021 | 18.24 | 18.54 | 18.00 | 18.13 | 356,477 | +0.07(+0.38%) |
Apr 23, 2021 | 17.74 | 18.60 | 17.74 | 18.06 | 164,560 | +0.35(+1.97%) |
Apr 22, 2021 | 17.23 | 17.74 | 16.93 | 17.71 | 206,024 | +0.56(+3.27%) |
Apr 21, 2021 | 17.08 | 17.20 | 17.06 | 17.15 | 76,520 | +0.03(+0.17%) |
Apr 20, 2021 | 17.14 | 17.19 | 16.97 | 17.12 | 180,326 | -0.05(-0.28%) |
Apr 19, 2021 | 17.13 | 17.39 | 17.01 | 17.17 | 101,155 | +0.04(+0.23%) |
Apr 16, 2021 | 17.29 | 17.31 | 17.03 | 17.13 | 97,165 | -0.03(-0.17%) |
Apr 15, 2021 | 17.07 | 17.26 | 16.47 | 17.16 | 50,296 | +0.24(+1.43%) |
Apr 14, 2021 | 16.93 | 17.08 | 16.73 | 16.92 | 65,398 | -0.06(-0.34%) |
Apr 13, 2021 | 17.05 | 17.05 | 16.79 | 16.98 | 257,821 | -0.14(-0.79%) |
Apr 12, 2021 | 16.92 | 17.19 | 16.72 | 17.11 | 74,566 | +0.19(+1.14%) |
Apr 09, 2021 | 17.12 | 17.12 | 16.87 | 16.92 | 77,525 | -0.12(-0.68%) |
Apr 08, 2021 | 17.16 | 17.16 | 16.84 | 17.04 | 58,396 | -0.02(-0.11%) |
Apr 07, 2021 | 17.46 | 17.62 | 16.99 | 17.06 | 58,722 | -0.37(-2.11%) |
Apr 06, 2021 | 17.33 | 17.70 | 17.22 | 17.42 | 195,204 | +0.12(+0.67%) |
Apr 05, 2021 | 17.31 | 17.34 | 16.81 | 17.31 | 90,523 | +0.23(+1.36%) |
Apr 01, 2021 | 16.59 | 17.16 | 16.54 | 17.08 | 194,640 | +0.58(+3.52%) |
Mar 31, 2021 | 15.90 | 16.54 | 15.90 | 16.49 | 288,797 | +0.62(+3.90%) |
Mar 30, 2021 | 15.53 | 15.95 | 15.28 | 15.88 | 197,826 | +0.37(+2.37%) |
Mar 29, 2021 | 15.86 | 16.00 | 15.42 | 15.51 | 104,348 | -0.34(-2.14%) |
Mar 26, 2021 | 15.55 | 15.91 | 15.48 | 15.85 | 157,738 | +0.44(+2.89%) |
Mar 25, 2021 | 15.29 | 15.54 | 14.93 | 15.40 | 182,123 | +0.07(+0.44%) |
Mar 24, 2021 | 15.84 | 16.09 | 15.32 | 15.33 | 138,057 | -0.18(-1.18%) |
Mar 23, 2021 | 16.19 | 16.23 | 15.49 | 15.52 | 249,913 | -0.58(-3.61%) |
Mar 22, 2021 | 16.68 | 16.78 | 16.04 | 16.10 | 180,366 | -0.54(-3.26%) |
Mar 19, 2021 | 16.79 | 16.96 | 16.59 | 16.64 | 357,857 | -0.30(-1.77%) |
Mar 18, 2021 | 16.98 | 17.45 | 16.78 | 16.94 | 187,927 | +0.04(+0.23%) |
Mar 17, 2021 | 17.02 | 17.02 | 16.60 | 16.90 | 113,945 | -0.14(-0.80%) |
Mar 16, 2021 | 17.05 | 17.13 | 16.76 | 17.04 | 136,859 | -0.21(-1.23%) |
Mar 15, 2021 | 17.30 | 17.48 | 17.09 | 17.25 | 160,203 | -0.15(-0.83%) |
Mar 12, 2021 | 17.47 | 17.58 | 16.96 | 17.39 | 135,617 | -0.02(-0.11%) |
Mar 11, 2021 | 17.76 | 17.87 | 17.26 | 17.41 | 293,677 | -0.24(-1.37%) |
Mar 10, 2021 | 17.97 | 17.97 | 17.59 | 17.66 | 205,565 | +0.15(+0.88%) |
Mar 09, 2021 | 18.86 | 18.99 | 17.44 | 17.50 | 258,344 | -0.43(-2.37%) |
Mar 08, 2021 | 17.23 | 18.12 | 17.21 | 17.93 | 167,407 | +0.52(+3.00%) |
Mar 05, 2021 | 17.51 | 17.66 | 16.88 | 17.40 | 189,058 | +0.17(+1.01%) |
Mar 04, 2021 | 17.62 | 17.81 | 17.03 | 17.23 | 157,038 | -0.24(-1.38%) |
Mar 03, 2021 | 17.75 | 17.89 | 17.44 | 17.47 | 134,639 | -0.18(-1.04%) |
Mar 02, 2021 | 17.87 | 17.94 | 17.59 | 17.66 | 116,508 | -0.24(-1.35%) |
Mar 01, 2021 | 17.19 | 17.98 | 17.10 | 17.90 | 193,383 | +1.10(+6.57%) |
Feb 26, 2021 | 17.22 | 17.50 | 16.67 | 16.79 | 207,664 | -0.15(-0.86%) |
Feb 25, 2021 | 17.11 | 17.50 | 16.82 | 16.94 | 335,747 | -0.23(-1.32%) |
Feb 24, 2021 | 17.09 | 17.57 | 17.04 | 17.17 | 264,542 | +0.13(+0.74%) |
Feb 23, 2021 | 16.68 | 17.21 | 16.45 | 17.04 | 191,730 | -0.10(-0.59%) |
Feb 22, 2021 | 17.08 | 17.49 | 16.89 | 17.14 | 137,472 | -0.10(-0.56%) |
Feb 19, 2021 | 16.90 | 17.46 | 16.77 | 17.24 | 95,614 | +0.38(+2.24%) |
Feb 18, 2021 | 16.97 | 17.17 | 16.64 | 16.86 | 91,735 | -0.15(-0.85%) |
Feb 17, 2021 | 17.06 | 17.20 | 16.86 | 17.01 | 101,272 | -0.16(-0.96%) |
Feb 16, 2021 | 17.21 | 17.49 | 17.01 | 17.17 | 125,578 | -0.03(-0.17%) |
Feb 12, 2021 | 16.93 | 17.26 | 16.64 | 17.20 | 98,612 | +0.23(+1.37%) |
Feb 11, 2021 | 17.00 | 17.16 | 16.74 | 16.97 | 64,100 | +0.01(+0.06%) |
Feb 10, 2021 | 17.17 | 17.23 | 16.72 | 16.96 | 64,325 | -0.15(-0.85%) |
Feb 09, 2021 | 17.12 | 17.26 | 17.06 | 17.10 | 169,797 | +0.00(+0.00%) |
Feb 08, 2021 | 16.78 | 17.34 | 16.74 | 17.10 | 79,936 | +0.43(+2.55%) |
Feb 05, 2021 | 16.68 | 16.77 | 16.33 | 16.68 | 96,544 | +0.16(+0.97%) |
Feb 04, 2021 | 16.20 | 16.64 | 16.19 | 16.52 | 57,843 | +0.28(+1.73%) |
Feb 03, 2021 | 16.52 | 16.52 | 16.06 | 16.24 | 194,475 | -0.09(-0.53%) |
Feb 02, 2021 | 16.19 | 16.48 | 15.82 | 16.33 | 293,801 | +0.15(+0.96%) |