Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 17.57 | 17.82 | 17.37 | 17.47 | 223,160 | -0.11(-0.62%) |
Apr 29, 2021 | 17.54 | 17.78 | 17.42 | 17.58 | 187,657 | +0.14(+0.83%) |
Apr 28, 2021 | 17.42 | 17.47 | 17.25 | 17.44 | 155,102 | -0.07(-0.41%) |
Apr 27, 2021 | 17.47 | 17.60 | 17.26 | 17.51 | 217,483 | +0.14(+0.78%) |
Apr 26, 2021 | 17.75 | 17.82 | 17.18 | 17.37 | 328,503 | -0.36(-2.03%) |
Apr 23, 2021 | 17.98 | 17.98 | 17.56 | 17.73 | 269,499 | -0.15(-0.83%) |
Apr 22, 2021 | 18.40 | 18.42 | 17.81 | 17.88 | 261,692 | -0.48(-2.63%) |
Apr 21, 2021 | 17.94 | 18.40 | 17.92 | 18.37 | 266,936 | +0.42(+2.36%) |
Apr 20, 2021 | 17.72 | 17.99 | 17.72 | 17.94 | 257,081 | +0.07(+0.40%) |
Apr 19, 2021 | 18.06 | 18.16 | 17.63 | 17.87 | 271,889 | -0.13(-0.70%) |
Apr 16, 2021 | 17.81 | 18.11 | 17.71 | 18.00 | 360,071 | +0.19(+1.06%) |
Apr 15, 2021 | 17.54 | 17.83 | 17.43 | 17.81 | 248,806 | +0.36(+2.07%) |
Apr 14, 2021 | 17.82 | 17.82 | 17.36 | 17.45 | 297,564 | -0.38(-2.13%) |
Apr 13, 2021 | 17.82 | 18.05 | 17.60 | 17.82 | 328,302 | +0.07(+0.41%) |
Apr 12, 2021 | 17.57 | 17.93 | 17.52 | 17.75 | 392,806 | +0.32(+1.86%) |
Apr 09, 2021 | 17.38 | 17.54 | 17.18 | 17.43 | 385,347 | -0.01(-0.05%) |
Apr 08, 2021 | 17.54 | 17.68 | 17.09 | 17.44 | 361,983 | -0.07(-0.41%) |
Apr 07, 2021 | 17.96 | 18.00 | 17.50 | 17.51 | 273,246 | -0.35(-1.97%) |
Apr 06, 2021 | 17.93 | 18.14 | 17.68 | 17.86 | 278,270 | -0.03(-0.15%) |
Apr 05, 2021 | 17.51 | 18.09 | 17.34 | 17.89 | 426,595 | +0.34(+1.95%) |
Apr 01, 2021 | 17.72 | 17.72 | 17.28 | 17.54 | 400,092 | -0.16(-0.92%) |
Mar 31, 2021 | 18.20 | 18.27 | 17.68 | 17.71 | 477,938 | -0.58(-3.16%) |
Mar 30, 2021 | 18.04 | 18.34 | 17.62 | 18.28 | 326,848 | +0.45(+2.53%) |
Mar 29, 2021 | 17.98 | 18.36 | 17.76 | 17.83 | 381,157 | -0.10(-0.55%) |
Mar 26, 2021 | 17.85 | 18.09 | 17.51 | 17.93 | 295,440 | +0.30(+1.69%) |
Mar 25, 2021 | 17.26 | 17.73 | 17.21 | 17.63 | 301,857 | +0.22(+1.24%) |
Mar 24, 2021 | 18.02 | 18.17 | 17.41 | 17.42 | 325,003 | -0.50(-2.77%) |
Mar 23, 2021 | 18.25 | 18.36 | 17.89 | 17.91 | 337,958 | -0.27(-1.49%) |
Mar 22, 2021 | 18.14 | 18.63 | 17.94 | 18.19 | 453,576 | +0.14(+0.80%) |
Mar 19, 2021 | 17.53 | 18.40 | 17.40 | 18.04 | 821,913 | +0.58(+3.31%) |
Mar 18, 2021 | 17.93 | 18.18 | 17.39 | 17.46 | 377,178 | -0.47(-2.62%) |
Mar 17, 2021 | 18.67 | 18.67 | 17.80 | 17.93 | 351,106 | -0.80(-4.28%) |
Mar 16, 2021 | 18.15 | 18.77 | 18.13 | 18.74 | 383,377 | +0.28(+1.51%) |
Mar 15, 2021 | 19.11 | 19.24 | 18.22 | 18.46 | 485,191 | -0.60(-3.12%) |
Mar 12, 2021 | 20.02 | 20.07 | 18.92 | 19.05 | 626,689 | -0.79(-4.00%) |
Mar 11, 2021 | 19.35 | 19.84 | 19.00 | 19.84 | 647,920 | +0.47(+2.45%) |
Mar 10, 2021 | 18.27 | 19.55 | 18.23 | 19.37 | 781,223 | +1.08(+5.91%) |
Mar 09, 2021 | 18.31 | 18.50 | 17.92 | 18.29 | 655,814 | +0.02(+0.10%) |
Mar 08, 2021 | 17.58 | 18.33 | 17.58 | 18.27 | 794,983 | +0.90(+5.17%) |
Mar 05, 2021 | 17.16 | 17.68 | 16.84 | 17.37 | 641,895 | +0.42(+2.51%) |
Mar 04, 2021 | 17.51 | 17.83 | 16.75 | 16.95 | 520,722 | -0.45(-2.57%) |
Mar 03, 2021 | 16.56 | 17.48 | 16.47 | 17.40 | 463,570 | +0.80(+4.79%) |
Mar 02, 2021 | 16.40 | 16.92 | 16.40 | 16.60 | 349,761 | +0.11(+0.65%) |
Mar 01, 2021 | 16.47 | 17.02 | 16.32 | 16.49 | 652,768 | +0.20(+1.21%) |
Feb 26, 2021 | 15.95 | 16.47 | 15.48 | 16.30 | 1,291,061 | +0.08(+0.50%) |
Feb 25, 2021 | 15.71 | 16.97 | 15.45 | 16.22 | 1,098,362 | +0.04(+0.22%) |
Feb 24, 2021 | 16.09 | 16.67 | 15.87 | 16.18 | 850,736 | +0.07(+0.44%) |
Feb 23, 2021 | 15.89 | 16.22 | 15.75 | 16.11 | 561,698 | +0.02(+0.11%) |
Feb 22, 2021 | 16.39 | 16.39 | 15.70 | 16.09 | 497,581 | -0.20(-1.21%) |
Feb 19, 2021 | 16.69 | 16.69 | 16.14 | 16.29 | 473,646 | -0.02(-0.11%) |
Feb 18, 2021 | 16.72 | 16.72 | 16.26 | 16.30 | 271,504 | -0.45(-2.67%) |
Feb 17, 2021 | 16.85 | 16.85 | 16.40 | 16.75 | 244,896 | -0.01(-0.05%) |
Feb 16, 2021 | 16.98 | 17.06 | 16.46 | 16.76 | 273,454 | -0.13(-0.74%) |
Feb 12, 2021 | 16.97 | 17.06 | 16.69 | 16.89 | 150,573 | -0.04(-0.26%) |
Feb 11, 2021 | 17.35 | 17.58 | 16.88 | 16.93 | 332,929 | -0.36(-2.07%) |
Feb 10, 2021 | 17.28 | 17.48 | 16.89 | 17.29 | 317,835 | +0.17(+0.99%) |
Feb 09, 2021 | 17.05 | 17.23 | 16.73 | 17.12 | 361,844 | +0.09(+0.52%) |
Feb 08, 2021 | 16.71 | 17.30 | 16.69 | 17.03 | 401,391 | +0.37(+2.20%) |
Feb 05, 2021 | 17.29 | 17.32 | 16.48 | 16.66 | 249,128 | -0.36(-2.10%) |
Feb 04, 2021 | 16.58 | 17.12 | 16.38 | 17.02 | 440,966 | +0.46(+2.81%) |
Feb 03, 2021 | 16.37 | 16.57 | 16.10 | 16.56 | 289,711 | +0.31(+1.93%) |
Feb 02, 2021 | 16.18 | 16.39 | 15.72 | 16.24 | 410,051 | +0.12(+0.72%) |