Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 17.75 | 17.77 | 17.58 | 17.58 | 30,193 | -0.17(-0.98%) |
Apr 29, 2021 | 17.76 | 17.76 | 17.61 | 17.75 | 17,131 | +0.18(+1.03%) |
Apr 28, 2021 | 17.61 | 17.61 | 17.46 | 17.57 | 5,016 | +0.17(+0.97%) |
Apr 27, 2021 | 17.49 | 17.49 | 17.40 | 17.40 | 20,665 | -0.13(-0.74%) |
Apr 26, 2021 | 17.74 | 17.74 | 17.50 | 17.53 | 9,164 | -0.12(-0.68%) |
Apr 23, 2021 | 17.60 | 17.65 | 17.60 | 17.65 | 1,303 | +0.27(+1.54%) |
Apr 22, 2021 | 17.52 | 17.52 | 17.30 | 17.38 | 13,915 | -0.16(-0.89%) |
Apr 21, 2021 | 17.33 | 17.58 | 17.33 | 17.54 | 4,353 | +0.05(+0.26%) |
Apr 20, 2021 | 17.56 | 17.59 | 17.49 | 17.49 | 2,914 | -0.22(-1.23%) |
Apr 19, 2021 | 17.75 | 17.86 | 17.66 | 17.71 | 9,514 | -0.13(-0.75%) |
Apr 16, 2021 | 17.66 | 17.85 | 17.66 | 17.85 | 5,539 | +0.17(+0.95%) |
Apr 15, 2021 | 17.68 | 17.68 | 17.59 | 17.68 | 3,129 | +0.12(+0.68%) |
Apr 14, 2021 | 17.60 | 17.60 | 17.54 | 17.56 | 3,510 | +0.34(+1.98%) |
Apr 13, 2021 | 17.14 | 17.28 | 17.14 | 17.22 | 2,218 | +0.02(+0.11%) |
Apr 12, 2021 | 17.27 | 17.27 | 17.13 | 17.20 | 11,554 | -0.47(-2.66%) |
Apr 09, 2021 | 17.62 | 17.67 | 17.61 | 17.67 | 1,955 | -0.07(-0.42%) |
Apr 08, 2021 | 17.71 | 17.82 | 17.71 | 17.74 | 4,272 | +0.17(+0.94%) |
Apr 07, 2021 | 17.65 | 17.65 | 17.55 | 17.58 | 7,118 | -0.19(-1.09%) |
Apr 06, 2021 | 17.71 | 17.77 | 17.70 | 17.77 | 3,391 | +0.19(+1.10%) |
Apr 05, 2021 | 17.80 | 17.81 | 17.57 | 17.58 | 9,054 | -0.17(-0.93%) |
Apr 01, 2021 | 17.82 | 17.93 | 17.74 | 17.74 | 1,520 | +0.10(+0.55%) |
Mar 31, 2021 | 17.61 | 17.65 | 17.48 | 17.65 | 11,083 | -0.18(-0.98%) |
Mar 30, 2021 | 17.86 | 17.86 | 17.68 | 17.82 | 4,856 | -0.47(-2.57%) |
Mar 29, 2021 | 18.47 | 18.57 | 18.26 | 18.29 | 3,786 | -0.28(-1.51%) |
Mar 26, 2021 | 18.24 | 18.57 | 18.24 | 18.57 | 3,149 | +0.53(+2.93%) |
Mar 25, 2021 | 18.02 | 18.06 | 17.97 | 18.04 | 2,166 | +0.04(+0.23%) |
Mar 24, 2021 | 18.18 | 18.18 | 17.99 | 18.00 | 19,719 | -0.22(-1.19%) |
Mar 23, 2021 | 18.41 | 18.41 | 18.18 | 18.22 | 9,678 | -0.43(-2.29%) |
Mar 22, 2021 | 18.62 | 18.67 | 18.60 | 18.64 | 2,766 | -0.20(-1.07%) |
Mar 19, 2021 | 18.65 | 18.87 | 18.65 | 18.85 | 31,931 | +0.38(+2.05%) |
Mar 18, 2021 | 18.56 | 18.65 | 18.46 | 18.47 | 4,504 | -0.11(-0.60%) |
Mar 17, 2021 | 18.34 | 18.64 | 18.29 | 18.58 | 5,768 | +0.06(+0.35%) |
Mar 16, 2021 | 18.60 | 18.60 | 18.46 | 18.52 | 2,878 | -0.06(-0.30%) |
Mar 15, 2021 | 18.75 | 18.75 | 18.46 | 18.57 | 5,305 | -0.05(-0.26%) |
Mar 12, 2021 | 18.52 | 18.66 | 18.22 | 18.62 | 14,771 | -0.06(-0.31%) |
Mar 11, 2021 | 18.62 | 18.76 | 18.58 | 18.68 | 7,539 | +0.25(+1.36%) |
Mar 10, 2021 | 18.47 | 18.47 | 18.19 | 18.43 | 7,915 | +0.06(+0.30%) |
Mar 09, 2021 | 18.19 | 18.47 | 17.98 | 18.37 | 6,436 | +0.10(+0.57%) |
Mar 08, 2021 | 18.37 | 18.52 | 18.18 | 18.27 | 15,823 | -0.12(-0.65%) |
Mar 05, 2021 | 18.50 | 18.50 | 18.18 | 18.39 | 8,688 | -0.01(-0.05%) |
Mar 04, 2021 | 18.70 | 18.78 | 18.35 | 18.40 | 4,871 | -0.38(-2.01%) |
Mar 03, 2021 | 18.90 | 19.24 | 18.77 | 18.77 | 29,366 | -0.14(-0.73%) |
Mar 02, 2021 | 18.95 | 18.98 | 18.85 | 18.91 | 5,273 | -0.13(-0.68%) |
Mar 01, 2021 | 18.69 | 19.10 | 18.69 | 19.04 | 4,361 | +0.64(+3.51%) |
Feb 26, 2021 | 18.31 | 18.56 | 18.22 | 18.40 | 16,400 | -0.03(-0.15%) |
Feb 25, 2021 | 19.02 | 19.02 | 18.35 | 18.42 | 69,568 | -0.65(-3.40%) |
Feb 24, 2021 | 18.90 | 19.07 | 18.87 | 19.07 | 6,847 | -0.03(-0.17%) |
Feb 23, 2021 | 18.98 | 19.20 | 18.82 | 19.10 | 20,233 | +0.24(+1.27%) |
Feb 22, 2021 | 18.93 | 19.03 | 18.87 | 18.87 | 5,817 | -0.20(-1.06%) |
Feb 19, 2021 | 19.04 | 19.13 | 19.01 | 19.07 | 6,842 | +0.10(+0.53%) |
Feb 18, 2021 | 18.92 | 18.97 | 18.78 | 18.97 | 13,363 | -0.16(-0.82%) |
Feb 17, 2021 | 19.09 | 19.15 | 18.77 | 19.12 | 16,651 | -0.17(-0.86%) |
Feb 16, 2021 | 19.34 | 19.38 | 19.24 | 19.29 | 4,613 | -0.06(-0.29%) |
Feb 12, 2021 | 19.20 | 19.42 | 19.20 | 19.34 | 6,951 | +0.01(+0.05%) |
Feb 11, 2021 | 19.39 | 19.45 | 19.31 | 19.34 | 6,253 | +0.05(+0.28%) |
Feb 10, 2021 | 19.31 | 19.37 | 19.27 | 19.28 | 14,041 | +0.02(+0.10%) |
Feb 09, 2021 | 19.27 | 19.31 | 19.03 | 19.26 | 9,903 | -0.23(-1.18%) |
Feb 08, 2021 | 19.32 | 19.49 | 19.28 | 19.49 | 9,124 | +0.16(+0.81%) |
Feb 05, 2021 | 19.31 | 19.40 | 19.24 | 19.34 | 6,516 | +0.08(+0.43%) |
Feb 04, 2021 | 19.18 | 19.25 | 18.99 | 19.25 | 9,940 | +0.03(+0.18%) |
Feb 03, 2021 | 19.09 | 19.23 | 19.09 | 19.22 | 2,933 | +0.13(+0.69%) |
Feb 02, 2021 | 19.17 | 19.17 | 19.03 | 19.09 | 13,023 | -0.06(-0.29%) |