Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 17.65 | 18.70 | 17.41 | 18.18 | 81,090 | +0.75(+4.29%) |
Apr 29, 2021 | 17.53 | 17.53 | 17.01 | 17.43 | 25,130 | +0.22(+1.28%) |
Apr 28, 2021 | 17.17 | 17.38 | 16.90 | 17.21 | 15,997 | +0.02(+0.11%) |
Apr 27, 2021 | 17.41 | 17.42 | 16.85 | 17.19 | 25,776 | -0.11(-0.61%) |
Apr 26, 2021 | 17.56 | 17.79 | 17.15 | 17.30 | 15,484 | -0.19(-1.10%) |
Apr 23, 2021 | 17.09 | 17.62 | 17.09 | 17.49 | 41,379 | +0.50(+2.94%) |
Apr 22, 2021 | 17.34 | 18.03 | 16.89 | 16.99 | 29,618 | -0.27(-1.56%) |
Apr 21, 2021 | 16.98 | 17.27 | 16.84 | 17.26 | 36,309 | +0.36(+2.16%) |
Apr 20, 2021 | 17.49 | 17.49 | 16.69 | 16.90 | 27,509 | -0.75(-4.24%) |
Apr 19, 2021 | 18.00 | 18.00 | 17.41 | 17.64 | 36,732 | -0.32(-1.76%) |
Apr 16, 2021 | 18.55 | 18.55 | 17.82 | 17.96 | 35,333 | -0.34(-1.84%) |
Apr 15, 2021 | 18.23 | 18.30 | 18.08 | 18.30 | 59,464 | +0.03(+0.16%) |
Apr 14, 2021 | 17.95 | 18.40 | 17.88 | 18.27 | 126,645 | +0.28(+1.55%) |
Apr 13, 2021 | 18.05 | 18.16 | 17.99 | 17.99 | 19,341 | -0.21(-1.16%) |
Apr 12, 2021 | 18.12 | 18.29 | 18.03 | 18.20 | 25,374 | +0.06(+0.32%) |
Apr 09, 2021 | 18.36 | 18.36 | 18.00 | 18.14 | 18,865 | -0.12(-0.68%) |
Apr 08, 2021 | 17.76 | 18.27 | 17.69 | 18.27 | 28,985 | +0.45(+2.53%) |
Apr 07, 2021 | 18.06 | 18.18 | 17.36 | 17.82 | 66,658 | -0.41(-2.26%) |
Apr 06, 2021 | 18.34 | 18.56 | 18.09 | 18.23 | 44,295 | -0.19(-1.04%) |
Apr 05, 2021 | 18.32 | 18.53 | 18.00 | 18.42 | 29,340 | +0.25(+1.37%) |
Apr 01, 2021 | 17.70 | 18.18 | 17.43 | 18.17 | 27,203 | +0.36(+1.99%) |
Mar 31, 2021 | 17.76 | 18.33 | 17.48 | 17.82 | 45,048 | +0.01(+0.05%) |
Mar 30, 2021 | 17.49 | 18.12 | 17.30 | 17.81 | 38,140 | +0.54(+3.11%) |
Mar 29, 2021 | 17.23 | 18.07 | 17.23 | 17.27 | 40,103 | -0.30(-1.69%) |
Mar 26, 2021 | 17.33 | 17.74 | 17.28 | 17.57 | 50,446 | +0.56(+3.27%) |
Mar 25, 2021 | 16.92 | 17.20 | 16.62 | 17.01 | 96,228 | -0.02(-0.11%) |
Mar 24, 2021 | 17.35 | 18.03 | 16.91 | 17.03 | 44,453 | -0.05(-0.28%) |
Mar 23, 2021 | 17.11 | 17.25 | 16.87 | 17.08 | 123,195 | -0.39(-2.25%) |
Mar 22, 2021 | 18.34 | 18.34 | 17.43 | 17.47 | 127,682 | -0.98(-5.30%) |
Mar 19, 2021 | 17.99 | 18.53 | 17.80 | 18.45 | 307,580 | +0.51(+2.83%) |
Mar 18, 2021 | 18.04 | 18.32 | 17.86 | 17.94 | 103,913 | +0.09(+0.48%) |
Mar 17, 2021 | 17.88 | 17.97 | 17.46 | 17.85 | 67,448 | +0.04(+0.22%) |
Mar 16, 2021 | 18.01 | 18.01 | 17.60 | 17.82 | 79,125 | -0.36(-2.01%) |
Mar 15, 2021 | 18.43 | 18.68 | 18.02 | 18.18 | 85,332 | -0.24(-1.30%) |
Mar 12, 2021 | 18.47 | 18.56 | 18.09 | 18.42 | 107,147 | +0.10(+0.52%) |
Mar 11, 2021 | 18.52 | 19.02 | 18.13 | 18.32 | 112,175 | -0.07(-0.36%) |
Mar 10, 2021 | 17.87 | 18.40 | 17.74 | 18.39 | 187,780 | +0.62(+3.51%) |
Mar 09, 2021 | 17.59 | 17.89 | 17.33 | 17.77 | 119,067 | +0.02(+0.11%) |
Mar 08, 2021 | 17.48 | 17.75 | 16.96 | 17.75 | 145,541 | +0.72(+4.22%) |
Mar 05, 2021 | 17.03 | 17.03 | 16.43 | 17.03 | 117,987 | +0.34(+2.01%) |
Mar 04, 2021 | 16.61 | 16.99 | 16.49 | 16.69 | 129,772 | +0.01(+0.06%) |
Mar 03, 2021 | 16.02 | 16.89 | 15.98 | 16.68 | 87,932 | +0.94(+5.97%) |
Mar 02, 2021 | 15.84 | 15.91 | 15.62 | 15.74 | 52,438 | -0.02(-0.12%) |
Mar 01, 2021 | 15.96 | 16.22 | 15.74 | 15.76 | 56,530 | -0.04(-0.24%) |
Feb 26, 2021 | 16.22 | 16.44 | 15.71 | 15.80 | 82,132 | -0.50(-3.06%) |
Feb 25, 2021 | 16.75 | 17.00 | 16.30 | 16.30 | 72,107 | -0.34(-2.02%) |
Feb 24, 2021 | 16.53 | 16.84 | 16.28 | 16.64 | 39,531 | +0.29(+1.76%) |
Feb 23, 2021 | 16.31 | 16.92 | 15.89 | 16.35 | 63,671 | +0.02(+0.12%) |
Feb 22, 2021 | 16.13 | 16.55 | 15.77 | 16.33 | 44,456 | +0.56(+3.53%) |
Feb 19, 2021 | 15.49 | 16.02 | 15.49 | 15.77 | 31,789 | +0.32(+2.05%) |
Feb 18, 2021 | 15.50 | 15.92 | 15.41 | 15.46 | 33,013 | -0.53(-3.30%) |
Feb 17, 2021 | 16.02 | 16.21 | 15.98 | 15.98 | 30,512 | +0.01(+0.06%) |
Feb 16, 2021 | 16.09 | 16.14 | 15.83 | 15.97 | 28,552 | +0.07(+0.42%) |
Feb 12, 2021 | 15.46 | 15.97 | 15.46 | 15.91 | 40,128 | +0.44(+2.85%) |
Feb 11, 2021 | 15.79 | 16.00 | 15.25 | 15.47 | 31,454 | -0.15(-0.98%) |
Feb 10, 2021 | 16.07 | 16.31 | 15.56 | 15.62 | 44,818 | -0.21(-1.33%) |
Feb 09, 2021 | 15.46 | 15.96 | 15.36 | 15.83 | 42,607 | +0.14(+0.92%) |
Feb 08, 2021 | 14.95 | 15.70 | 14.93 | 15.69 | 54,916 | +0.74(+4.94%) |
Feb 05, 2021 | 14.95 | 15.31 | 14.72 | 14.95 | 20,012 | +0.00(+0.00%) |
Feb 04, 2021 | 14.96 | 15.08 | 14.68 | 14.95 | 38,103 | +0.08(+0.52%) |
Feb 03, 2021 | 14.82 | 14.91 | 14.54 | 14.87 | 67,431 | +0.06(+0.39%) |
Feb 02, 2021 | 14.48 | 15.06 | 14.38 | 14.81 | 21,599 | +0.83(+5.97%) |