Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 16.68 | 16.97 | 16.63 | 16.66 | 281,400 | -0.29(-1.71%) |
Apr 29, 2021 | 17.05 | 17.11 | 16.79 | 16.95 | 209,438 | -0.02(-0.12%) |
Apr 28, 2021 | 17.06 | 17.19 | 16.89 | 16.97 | 174,902 | -0.11(-0.64%) |
Apr 27, 2021 | 17.29 | 17.56 | 16.99 | 17.08 | 269,636 | -0.25(-1.44%) |
Apr 26, 2021 | 17.45 | 17.69 | 17.31 | 17.33 | 168,903 | -0.02(-0.12%) |
Apr 23, 2021 | 16.99 | 17.53 | 16.98 | 17.35 | 200,900 | +0.41(+2.42%) |
Apr 22, 2021 | 17.34 | 17.34 | 16.93 | 16.94 | 156,274 | -0.29(-1.68%) |
Apr 21, 2021 | 16.89 | 17.32 | 16.89 | 17.23 | 137,819 | +0.31(+1.83%) |
Apr 20, 2021 | 17.17 | 17.26 | 16.75 | 16.92 | 206,765 | -0.37(-2.14%) |
Apr 19, 2021 | 17.52 | 17.65 | 17.20 | 17.29 | 228,886 | -0.41(-2.32%) |
Apr 16, 2021 | 17.63 | 17.80 | 17.53 | 17.70 | 203,400 | +0.36(+2.08%) |
Apr 15, 2021 | 17.13 | 17.38 | 16.90 | 17.34 | 227,926 | +0.33(+1.94%) |
Apr 14, 2021 | 16.94 | 17.24 | 16.74 | 17.01 | 190,484 | +0.21(+1.25%) |
Apr 13, 2021 | 16.96 | 17.54 | 16.73 | 16.80 | 333,051 | -0.22(-1.29%) |
Apr 12, 2021 | 16.92 | 17.20 | 16.88 | 17.02 | 216,693 | +0.02(+0.12%) |
Apr 09, 2021 | 16.85 | 17.06 | 16.76 | 17.00 | 160,900 | +0.12(+0.71%) |
Apr 08, 2021 | 16.94 | 17.08 | 16.72 | 16.88 | 309,714 | -0.05(-0.30%) |
Apr 07, 2021 | 17.40 | 17.46 | 16.87 | 16.93 | 305,659 | -0.49(-2.81%) |
Apr 06, 2021 | 17.13 | 17.55 | 17.13 | 17.42 | 377,426 | +0.30(+1.75%) |
Apr 05, 2021 | 17.21 | 17.45 | 16.98 | 17.12 | 269,685 | +0.13(+0.77%) |
Apr 01, 2021 | 16.93 | 17.21 | 16.82 | 16.99 | 243,600 | +0.13(+0.77%) |
Mar 31, 2021 | 16.96 | 17.10 | 16.75 | 16.86 | 607,203 | -0.11(-0.65%) |
Mar 30, 2021 | 16.81 | 17.09 | 16.79 | 16.97 | 416,427 | +0.20(+1.19%) |
Mar 29, 2021 | 17.08 | 17.46 | 16.74 | 16.77 | 374,469 | -0.48(-2.78%) |
Mar 26, 2021 | 17.22 | 17.27 | 16.90 | 17.25 | 295,900 | +0.31(+1.83%) |
Mar 25, 2021 | 16.35 | 17.05 | 16.33 | 16.94 | 290,649 | +0.42(+2.54%) |
Mar 24, 2021 | 17.02 | 17.20 | 16.51 | 16.52 | 306,433 | -0.24(-1.43%) |
Mar 23, 2021 | 17.03 | 17.25 | 16.60 | 16.76 | 421,749 | -0.59(-3.40%) |
Mar 22, 2021 | 17.07 | 17.40 | 16.75 | 17.35 | 755,430 | +0.26(+1.52%) |
Mar 19, 2021 | 17.22 | 17.34 | 16.84 | 17.09 | 1,195,200 | -0.16(-0.93%) |
Mar 18, 2021 | 17.47 | 17.74 | 17.13 | 17.25 | 263,549 | -0.23(-1.32%) |
Mar 17, 2021 | 17.21 | 17.58 | 17.09 | 17.48 | 222,421 | +0.13(+0.75%) |
Mar 16, 2021 | 17.66 | 18.02 | 17.25 | 17.35 | 377,431 | -0.43(-2.42%) |
Mar 15, 2021 | 18.03 | 18.25 | 17.63 | 17.78 | 249,419 | -0.41(-2.25%) |
Mar 12, 2021 | 18.08 | 18.30 | 17.98 | 18.19 | 265,600 | +0.13(+0.72%) |
Mar 11, 2021 | 18.06 | 18.62 | 17.95 | 18.06 | 526,114 | +0.14(+0.78%) |
Mar 10, 2021 | 17.34 | 18.20 | 17.32 | 17.92 | 841,388 | +0.57(+3.29%) |
Mar 09, 2021 | 17.73 | 17.82 | 17.30 | 17.35 | 597,938 | -0.21(-1.20%) |
Mar 08, 2021 | 17.48 | 17.70 | 17.25 | 17.56 | 733,288 | +0.23(+1.33%) |
Mar 05, 2021 | 17.35 | 17.39 | 16.91 | 17.33 | 729,800 | +0.34(+2.00%) |
Mar 04, 2021 | 16.83 | 17.27 | 16.73 | 16.99 | 696,604 | +0.01(+0.06%) |
Mar 03, 2021 | 17.26 | 17.75 | 16.81 | 16.98 | 646,093 | -0.15(-0.88%) |
Mar 02, 2021 | 16.62 | 17.15 | 16.60 | 17.13 | 813,667 | +0.43(+2.57%) |
Mar 01, 2021 | 16.03 | 16.74 | 16.03 | 16.70 | 638,131 | +0.83(+5.23%) |
Feb 26, 2021 | 16.06 | 16.40 | 15.37 | 15.87 | 733,400 | +0.52(+3.39%) |
Feb 25, 2021 | 15.70 | 15.93 | 15.33 | 15.35 | 349,376 | -0.39(-2.48%) |
Feb 24, 2021 | 15.20 | 16.06 | 15.20 | 15.74 | 376,822 | +0.53(+3.48%) |
Feb 23, 2021 | 15.89 | 15.89 | 15.18 | 15.21 | 482,433 | -0.73(-4.58%) |
Feb 22, 2021 | 15.44 | 16.01 | 15.44 | 15.94 | 224,583 | +0.43(+2.77%) |
Feb 19, 2021 | 15.21 | 15.57 | 15.21 | 15.51 | 256,300 | +0.41(+2.72%) |
Feb 18, 2021 | 15.05 | 15.42 | 15.01 | 15.10 | 199,782 | +0.00(+0.00%) |
Feb 17, 2021 | 15.00 | 15.27 | 14.98 | 15.10 | 251,019 | -0.02(-0.13%) |
Feb 16, 2021 | 15.41 | 15.49 | 15.08 | 15.12 | 169,017 | -0.18(-1.18%) |
Feb 12, 2021 | 15.32 | 15.67 | 15.26 | 15.30 | 277,000 | +0.00(+0.00%) |
Feb 11, 2021 | 15.10 | 15.34 | 14.98 | 15.30 | 263,199 | +0.23(+1.53%) |
Feb 10, 2021 | 15.19 | 15.27 | 14.98 | 15.07 | 214,706 | +0.09(+0.60%) |
Feb 09, 2021 | 14.56 | 15.10 | 14.33 | 14.98 | 349,120 | +0.56(+3.88%) |
Feb 08, 2021 | 14.12 | 14.49 | 14.11 | 14.42 | 315,109 | +0.39(+2.78%) |
Feb 05, 2021 | 14.21 | 14.29 | 13.95 | 14.03 | 374,900 | -0.10(-0.71%) |
Feb 04, 2021 | 14.16 | 14.32 | 14.02 | 14.13 | 255,366 | -0.05(-0.35%) |
Feb 03, 2021 | 14.41 | 14.67 | 14.07 | 14.18 | 234,873 | -0.35(-2.41%) |
Feb 02, 2021 | 14.67 | 14.67 | 14.21 | 14.53 | 171,117 | +0.13(+0.90%) |