Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 18.73 | 19.20 | 18.64 | 18.92 | 39,342 | +0.17(+0.89%) |
Apr 29, 2021 | 18.59 | 18.76 | 18.59 | 18.75 | 10,746 | +0.26(+1.39%) |
Apr 28, 2021 | 18.53 | 18.63 | 18.49 | 18.49 | 26,320 | +0.01(+0.05%) |
Apr 27, 2021 | 18.81 | 18.81 | 18.47 | 18.48 | 16,854 | -0.06(-0.32%) |
Apr 26, 2021 | 18.80 | 18.83 | 18.49 | 18.54 | 16,432 | +0.01(+0.05%) |
Apr 23, 2021 | 18.57 | 18.85 | 18.53 | 18.53 | 19,062 | +0.05(+0.27%) |
Apr 22, 2021 | 18.64 | 18.75 | 18.35 | 18.48 | 16,741 | -0.17(-0.90%) |
Apr 21, 2021 | 18.58 | 18.82 | 18.58 | 18.65 | 22,442 | -0.01(-0.05%) |
Apr 20, 2021 | 19.09 | 19.09 | 18.44 | 18.66 | 17,988 | -0.34(-1.77%) |
Apr 19, 2021 | 18.88 | 19.19 | 18.83 | 18.99 | 15,513 | -0.02(-0.10%) |
Apr 16, 2021 | 18.67 | 19.19 | 18.56 | 19.01 | 27,479 | +0.45(+2.44%) |
Apr 15, 2021 | 18.54 | 18.71 | 18.29 | 18.56 | 15,418 | +0.13(+0.70%) |
Apr 14, 2021 | 18.12 | 18.73 | 18.12 | 18.43 | 20,460 | +0.18(+0.97%) |
Apr 13, 2021 | 17.84 | 18.28 | 17.83 | 18.25 | 24,482 | +0.35(+1.93%) |
Apr 12, 2021 | 17.95 | 18.15 | 17.88 | 17.91 | 11,360 | +0.00(+0.00%) |
Apr 09, 2021 | 17.41 | 18.21 | 17.41 | 17.91 | 62,563 | +0.45(+2.60%) |
Apr 08, 2021 | 17.23 | 17.70 | 17.21 | 17.46 | 13,427 | +0.12(+0.68%) |
Apr 07, 2021 | 17.27 | 17.55 | 17.08 | 17.34 | 38,783 | +0.16(+0.92%) |
Apr 06, 2021 | 17.27 | 17.61 | 17.06 | 17.18 | 39,203 | -0.08(-0.46%) |
Apr 05, 2021 | 17.66 | 18.13 | 16.96 | 17.26 | 21,371 | -0.15(-0.85%) |
Apr 01, 2021 | 17.42 | 18.04 | 17.27 | 17.41 | 16,629 | +0.04(+0.23%) |
Mar 31, 2021 | 18.03 | 18.64 | 17.37 | 17.37 | 45,549 | -0.85(-4.66%) |
Mar 30, 2021 | 18.27 | 18.39 | 17.90 | 18.22 | 10,931 | -0.09(-0.48%) |
Mar 29, 2021 | 18.06 | 18.52 | 18.06 | 18.30 | 14,972 | +0.09(+0.49%) |
Mar 26, 2021 | 17.81 | 18.47 | 17.65 | 18.22 | 11,762 | +0.66(+3.76%) |
Mar 25, 2021 | 17.20 | 17.55 | 17.09 | 17.55 | 11,179 | +0.27(+1.54%) |
Mar 24, 2021 | 17.30 | 18.19 | 17.26 | 17.29 | 18,107 | -0.06(-0.34%) |
Mar 23, 2021 | 17.18 | 18.49 | 17.18 | 17.35 | 25,192 | +0.09(+0.51%) |
Mar 22, 2021 | 18.20 | 19.22 | 17.26 | 17.26 | 18,398 | -1.05(-5.71%) |
Mar 19, 2021 | 18.17 | 18.65 | 17.76 | 18.30 | 61,650 | +0.05(+0.27%) |
Mar 18, 2021 | 18.66 | 19.00 | 18.25 | 18.25 | 13,143 | -0.21(-1.12%) |
Mar 17, 2021 | 18.59 | 19.19 | 17.82 | 18.46 | 14,428 | -0.05(-0.27%) |
Mar 16, 2021 | 18.94 | 18.97 | 18.37 | 18.51 | 36,651 | -0.42(-2.24%) |
Mar 15, 2021 | 18.78 | 19.24 | 18.77 | 18.94 | 20,663 | -0.33(-1.69%) |
Mar 12, 2021 | 19.52 | 20.09 | 18.96 | 19.26 | 19,468 | -0.17(-0.86%) |
Mar 11, 2021 | 21.19 | 21.19 | 19.05 | 19.43 | 30,378 | -1.74(-8.20%) |
Mar 10, 2021 | 20.66 | 22.16 | 20.66 | 21.16 | 29,478 | +0.50(+2.43%) |
Mar 09, 2021 | 20.58 | 21.02 | 20.39 | 20.66 | 27,047 | -0.25(-1.18%) |
Mar 08, 2021 | 19.30 | 20.94 | 19.10 | 20.91 | 38,365 | +1.68(+8.72%) |
Mar 05, 2021 | 18.38 | 19.67 | 18.38 | 19.23 | 22,916 | +1.06(+5.81%) |
Mar 04, 2021 | 17.87 | 18.45 | 17.87 | 18.18 | 34,561 | +0.29(+1.60%) |
Mar 03, 2021 | 17.63 | 18.18 | 17.62 | 17.89 | 12,462 | +0.53(+3.07%) |
Mar 02, 2021 | 17.71 | 17.71 | 17.36 | 17.36 | 6,889 | +0.00(+0.00%) |
Mar 01, 2021 | 17.50 | 18.10 | 17.16 | 17.36 | 18,497 | +0.05(+0.28%) |
Feb 26, 2021 | 17.75 | 18.23 | 17.29 | 17.31 | 15,514 | +0.30(+1.74%) |
Feb 25, 2021 | 18.15 | 18.70 | 17.01 | 17.01 | 13,022 | -0.85(-4.75%) |
Feb 24, 2021 | 19.10 | 19.10 | 17.69 | 17.86 | 10,272 | +0.09(+0.50%) |
Feb 23, 2021 | 17.47 | 19.24 | 17.47 | 17.77 | 11,600 | +0.19(+1.07%) |
Feb 22, 2021 | 17.17 | 17.79 | 17.02 | 17.58 | 8,692 | +0.37(+2.18%) |
Feb 19, 2021 | 17.18 | 17.26 | 16.88 | 17.21 | 11,052 | -0.01(-0.06%) |
Feb 18, 2021 | 16.95 | 17.25 | 16.95 | 17.22 | 8,448 | +0.08(+0.46%) |
Feb 17, 2021 | 17.25 | 17.25 | 17.06 | 17.14 | 3,990 | -0.07(-0.40%) |
Feb 16, 2021 | 16.92 | 17.36 | 16.43 | 17.21 | 15,263 | +0.07(+0.40%) |
Feb 12, 2021 | 17.07 | 17.14 | 16.91 | 17.14 | 11,356 | +0.06(+0.35%) |
Feb 11, 2021 | 17.07 | 17.28 | 16.91 | 17.08 | 14,863 | -0.17(-0.97%) |
Feb 10, 2021 | 17.50 | 17.69 | 17.20 | 17.25 | 8,885 | -0.07(-0.40%) |
Feb 09, 2021 | 17.20 | 17.66 | 17.20 | 17.32 | 11,469 | -0.07(-0.40%) |
Feb 08, 2021 | 17.12 | 17.70 | 16.76 | 17.39 | 22,179 | +0.40(+2.37%) |
Feb 05, 2021 | 16.84 | 17.05 | 16.67 | 16.98 | 13,963 | +0.24(+1.41%) |
Feb 04, 2021 | 16.20 | 17.36 | 16.20 | 16.75 | 120,162 | +0.57(+3.52%) |
Feb 03, 2021 | 15.92 | 16.21 | 15.92 | 16.18 | 12,932 | +0.26(+1.60%) |
Feb 02, 2021 | 15.72 | 16.02 | 15.62 | 15.92 | 7,907 | +0.29(+1.88%) |