Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 17.07 | 17.10 | 16.55 | 16.73 | 552,396 | -0.56(-3.24%) |
Apr 29, 2021 | 17.66 | 17.74 | 17.00 | 17.29 | 409,652 | -0.06(-0.33%) |
Apr 28, 2021 | 17.40 | 17.53 | 17.01 | 17.35 | 474,191 | -0.29(-1.67%) |
Apr 27, 2021 | 17.45 | 17.66 | 17.32 | 17.65 | 343,334 | +0.07(+0.38%) |
Apr 26, 2021 | 17.71 | 17.88 | 17.50 | 17.58 | 311,313 | -0.02(-0.11%) |
Apr 23, 2021 | 17.46 | 17.96 | 17.43 | 17.60 | 353,811 | +0.28(+1.59%) |
Apr 22, 2021 | 17.65 | 17.65 | 17.24 | 17.32 | 356,649 | -0.23(-1.30%) |
Apr 21, 2021 | 17.27 | 17.64 | 17.15 | 17.55 | 195,965 | +0.28(+1.60%) |
Apr 20, 2021 | 17.52 | 17.62 | 17.05 | 17.27 | 297,246 | -0.37(-2.10%) |
Apr 19, 2021 | 17.85 | 17.91 | 17.43 | 17.65 | 262,715 | -0.30(-1.69%) |
Apr 16, 2021 | 18.24 | 18.33 | 17.80 | 17.95 | 268,568 | -0.09(-0.53%) |
Apr 15, 2021 | 17.86 | 18.05 | 17.50 | 18.04 | 241,601 | +0.18(+1.01%) |
Apr 14, 2021 | 17.97 | 18.30 | 17.84 | 17.86 | 247,139 | +0.06(+0.32%) |
Apr 13, 2021 | 18.15 | 18.16 | 17.52 | 17.81 | 498,515 | -0.34(-1.88%) |
Apr 12, 2021 | 17.81 | 18.23 | 17.81 | 18.15 | 219,582 | +0.31(+1.76%) |
Apr 09, 2021 | 17.71 | 17.91 | 17.60 | 17.84 | 290,247 | +0.12(+0.70%) |
Apr 08, 2021 | 17.61 | 17.74 | 17.35 | 17.71 | 284,769 | +0.13(+0.76%) |
Apr 07, 2021 | 17.96 | 17.99 | 17.18 | 17.58 | 409,689 | -0.52(-2.89%) |
Apr 06, 2021 | 17.76 | 18.32 | 17.76 | 18.10 | 386,716 | +0.33(+1.86%) |
Apr 05, 2021 | 17.61 | 17.84 | 17.56 | 17.77 | 243,750 | +0.32(+1.84%) |
Apr 01, 2021 | 17.83 | 18.05 | 17.25 | 17.45 | 392,180 | -0.34(-1.92%) |
Mar 31, 2021 | 17.93 | 18.37 | 17.78 | 17.79 | 629,161 | +0.08(+0.43%) |
Mar 30, 2021 | 17.30 | 17.95 | 17.30 | 17.71 | 382,717 | +0.38(+2.18%) |
Mar 29, 2021 | 17.73 | 18.12 | 17.34 | 17.34 | 518,842 | -0.32(-1.82%) |
Mar 26, 2021 | 17.76 | 17.95 | 17.48 | 17.66 | 380,238 | +0.36(+2.08%) |
Mar 25, 2021 | 16.59 | 17.45 | 16.53 | 17.30 | 435,699 | +0.50(+2.99%) |
Mar 24, 2021 | 16.78 | 17.20 | 16.56 | 16.80 | 330,298 | +0.22(+1.31%) |
Mar 23, 2021 | 17.49 | 17.78 | 16.48 | 16.58 | 344,627 | -1.18(-6.66%) |
Mar 22, 2021 | 18.17 | 18.25 | 17.47 | 17.76 | 576,254 | -0.36(-1.98%) |
Mar 19, 2021 | 18.45 | 18.45 | 18.05 | 18.12 | 1,242,485 | -0.33(-1.79%) |
Mar 18, 2021 | 18.74 | 19.10 | 18.37 | 18.45 | 524,901 | -0.41(-2.16%) |
Mar 17, 2021 | 18.80 | 18.92 | 18.51 | 18.86 | 285,962 | +0.12(+0.66%) |
Mar 16, 2021 | 18.96 | 18.96 | 18.56 | 18.74 | 401,232 | -0.26(-1.35%) |
Mar 15, 2021 | 19.17 | 19.18 | 18.47 | 18.99 | 372,760 | -0.35(-1.81%) |
Mar 12, 2021 | 18.95 | 19.45 | 18.95 | 19.34 | 301,823 | +0.17(+0.89%) |
Mar 11, 2021 | 17.98 | 19.36 | 17.87 | 19.17 | 1,115,256 | +1.26(+7.03%) |
Mar 10, 2021 | 17.15 | 17.95 | 17.08 | 17.91 | 357,696 | +0.66(+3.84%) |
Mar 09, 2021 | 17.13 | 17.50 | 16.80 | 17.25 | 430,919 | +0.26(+1.56%) |
Mar 08, 2021 | 17.02 | 17.50 | 16.97 | 16.99 | 450,113 | +0.06(+0.34%) |
Mar 05, 2021 | 16.90 | 16.99 | 16.36 | 16.93 | 423,672 | +0.40(+2.40%) |
Mar 04, 2021 | 16.93 | 17.04 | 16.15 | 16.53 | 639,712 | -0.44(-2.62%) |
Mar 03, 2021 | 16.59 | 17.23 | 16.49 | 16.98 | 643,972 | +0.43(+2.57%) |
Mar 02, 2021 | 16.61 | 16.81 | 16.40 | 16.55 | 415,695 | -0.02(-0.11%) |
Mar 01, 2021 | 16.01 | 16.75 | 15.93 | 16.57 | 481,086 | +0.88(+5.61%) |
Feb 26, 2021 | 15.99 | 16.09 | 15.50 | 15.69 | 475,667 | -0.30(-1.89%) |
Feb 25, 2021 | 16.45 | 16.64 | 15.94 | 15.99 | 519,070 | -0.50(-3.04%) |
Feb 24, 2021 | 16.32 | 16.62 | 16.25 | 16.49 | 357,611 | +0.26(+1.57%) |
Feb 23, 2021 | 16.46 | 16.51 | 15.97 | 16.24 | 443,409 | -0.28(-1.72%) |
Feb 22, 2021 | 16.14 | 16.73 | 16.06 | 16.52 | 326,829 | +0.33(+2.05%) |
Feb 19, 2021 | 15.95 | 16.28 | 15.95 | 16.19 | 312,814 | +0.35(+2.21%) |
Feb 18, 2021 | 16.27 | 16.33 | 15.84 | 15.84 | 315,239 | -0.51(-3.13%) |
Feb 17, 2021 | 16.03 | 16.67 | 15.96 | 16.35 | 521,803 | +0.25(+1.53%) |
Feb 16, 2021 | 16.00 | 16.33 | 15.93 | 16.11 | 544,088 | +0.24(+1.49%) |
Feb 12, 2021 | 15.58 | 15.90 | 15.44 | 15.87 | 336,275 | +0.19(+1.21%) |
Feb 11, 2021 | 15.86 | 16.08 | 15.33 | 15.68 | 497,480 | -0.18(-1.13%) |
Feb 10, 2021 | 16.16 | 16.46 | 15.85 | 15.86 | 371,479 | -0.24(-1.47%) |
Feb 09, 2021 | 16.36 | 16.47 | 16.07 | 16.10 | 437,035 | -0.24(-1.45%) |
Feb 08, 2021 | 15.91 | 16.53 | 15.88 | 16.33 | 511,024 | +0.43(+2.68%) |
Feb 05, 2021 | 16.05 | 16.09 | 15.64 | 15.91 | 395,878 | +0.10(+0.66%) |
Feb 04, 2021 | 15.71 | 15.94 | 15.49 | 15.80 | 524,905 | +0.19(+1.21%) |
Feb 03, 2021 | 15.27 | 15.75 | 14.81 | 15.61 | 544,628 | +0.31(+2.04%) |
Feb 02, 2021 | 15.37 | 15.45 | 14.96 | 15.30 | 294,717 | +0.06(+0.37%) |