Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 18.70 | 18.85 | 18.55 | 18.70 | 791,355 | -0.06(-0.34%) |
Apr 29, 2021 | 18.72 | 18.92 | 18.51 | 18.77 | 622,943 | +0.17(+0.89%) |
Apr 28, 2021 | 18.46 | 18.64 | 18.05 | 18.60 | 526,138 | +0.08(+0.45%) |
Apr 27, 2021 | 18.57 | 18.85 | 18.51 | 18.52 | 970,720 | -0.06(-0.30%) |
Apr 26, 2021 | 18.78 | 18.80 | 18.50 | 18.57 | 491,613 | -0.12(-0.64%) |
Apr 23, 2021 | 18.82 | 18.86 | 18.59 | 18.69 | 440,655 | -0.07(-0.39%) |
Apr 22, 2021 | 18.54 | 18.80 | 18.38 | 18.77 | 940,773 | +0.25(+1.34%) |
Apr 21, 2021 | 18.02 | 18.54 | 17.80 | 18.52 | 677,415 | +0.46(+2.55%) |
Apr 20, 2021 | 18.32 | 18.47 | 17.80 | 18.06 | 513,753 | -0.35(-1.90%) |
Apr 19, 2021 | 18.46 | 18.53 | 18.22 | 18.41 | 518,744 | -0.06(-0.30%) |
Apr 16, 2021 | 18.32 | 18.46 | 18.15 | 18.46 | 616,440 | +0.29(+1.62%) |
Apr 15, 2021 | 17.96 | 18.26 | 17.76 | 18.17 | 566,514 | +0.36(+2.02%) |
Apr 14, 2021 | 17.68 | 18.14 | 17.59 | 17.81 | 378,701 | +0.20(+1.15%) |
Apr 13, 2021 | 18.04 | 18.04 | 17.55 | 17.61 | 495,426 | -0.44(-2.45%) |
Apr 12, 2021 | 18.09 | 18.34 | 17.94 | 18.05 | 440,871 | -0.02(-0.10%) |
Apr 09, 2021 | 17.87 | 18.11 | 17.64 | 18.07 | 460,320 | +0.21(+1.19%) |
Apr 08, 2021 | 18.10 | 18.10 | 17.58 | 17.86 | 669,869 | +0.13(+0.73%) |
Apr 07, 2021 | 17.61 | 17.84 | 17.50 | 17.73 | 604,055 | +0.22(+1.26%) |
Apr 06, 2021 | 17.75 | 18.04 | 17.37 | 17.51 | 599,853 | -0.20(-1.14%) |
Apr 05, 2021 | 17.69 | 17.80 | 17.22 | 17.71 | 585,669 | +0.29(+1.69%) |
Apr 01, 2021 | 16.93 | 17.46 | 16.93 | 17.41 | 525,288 | +0.48(+2.83%) |
Mar 31, 2021 | 17.19 | 17.35 | 16.63 | 16.94 | 999,385 | -0.13(-0.76%) |
Mar 30, 2021 | 16.52 | 17.18 | 16.52 | 17.07 | 640,873 | +0.65(+3.98%) |
Mar 29, 2021 | 16.56 | 16.95 | 16.31 | 16.41 | 855,890 | -0.30(-1.82%) |
Mar 26, 2021 | 17.04 | 17.16 | 16.14 | 16.72 | 963,228 | -0.21(-1.25%) |
Mar 25, 2021 | 16.55 | 17.11 | 16.34 | 16.93 | 535,041 | +0.24(+1.43%) |
Mar 24, 2021 | 17.66 | 17.80 | 16.68 | 16.69 | 1,197,510 | -0.82(-4.68%) |
Mar 23, 2021 | 17.93 | 18.08 | 17.40 | 17.51 | 781,696 | -0.67(-3.70%) |
Mar 22, 2021 | 18.35 | 18.47 | 17.88 | 18.18 | 414,593 | -0.15(-0.80%) |
Mar 19, 2021 | 18.83 | 18.83 | 18.11 | 18.33 | 1,905,598 | -0.54(-2.88%) |
Mar 18, 2021 | 18.71 | 19.53 | 18.61 | 18.87 | 897,196 | +0.16(+0.84%) |
Mar 17, 2021 | 18.41 | 18.73 | 17.99 | 18.71 | 525,281 | +0.26(+1.40%) |
Mar 16, 2021 | 18.56 | 18.56 | 18.26 | 18.45 | 366,238 | -0.11(-0.60%) |
Mar 15, 2021 | 19.01 | 19.09 | 18.52 | 18.57 | 464,009 | -0.45(-2.37%) |
Mar 12, 2021 | 18.84 | 19.26 | 18.67 | 19.02 | 484,656 | +0.25(+1.32%) |
Mar 11, 2021 | 18.57 | 18.89 | 18.20 | 18.77 | 393,477 | +0.17(+0.94%) |
Mar 10, 2021 | 18.35 | 18.81 | 18.16 | 18.59 | 584,772 | +0.26(+1.40%) |
Mar 09, 2021 | 18.41 | 18.52 | 18.06 | 18.34 | 581,112 | +0.07(+0.40%) |
Mar 08, 2021 | 18.10 | 18.36 | 17.91 | 18.26 | 679,979 | +0.33(+1.84%) |
Mar 05, 2021 | 17.56 | 18.08 | 17.39 | 17.93 | 688,227 | +0.62(+3.60%) |
Mar 04, 2021 | 17.65 | 17.96 | 17.23 | 17.31 | 640,832 | -0.30(-1.72%) |
Mar 03, 2021 | 17.15 | 17.84 | 17.15 | 17.61 | 854,352 | +0.47(+2.73%) |
Mar 02, 2021 | 17.47 | 17.59 | 17.07 | 17.15 | 820,817 | -0.32(-1.84%) |
Mar 01, 2021 | 17.07 | 17.51 | 16.70 | 17.47 | 513,686 | +0.83(+4.96%) |
Feb 26, 2021 | 16.84 | 17.28 | 16.47 | 16.64 | 1,331,735 | -0.42(-2.47%) |
Feb 25, 2021 | 18.34 | 18.45 | 17.05 | 17.06 | 1,181,773 | -1.17(-6.44%) |
Feb 24, 2021 | 18.25 | 19.02 | 17.81 | 18.24 | 736,544 | +0.06(+0.35%) |
Feb 23, 2021 | 17.79 | 18.34 | 17.47 | 18.17 | 978,470 | +0.51(+2.91%) |
Feb 22, 2021 | 17.06 | 17.74 | 16.98 | 17.66 | 532,435 | +0.66(+3.88%) |
Feb 19, 2021 | 16.86 | 17.06 | 16.83 | 17.00 | 287,506 | +0.16(+0.93%) |
Feb 18, 2021 | 16.87 | 16.98 | 16.59 | 16.84 | 350,783 | -0.05(-0.27%) |
Feb 17, 2021 | 16.84 | 17.06 | 16.79 | 16.89 | 336,221 | +0.00(+0.00%) |
Feb 16, 2021 | 17.25 | 17.25 | 16.72 | 16.89 | 347,310 | -0.22(-1.29%) |
Feb 12, 2021 | 16.89 | 17.25 | 16.89 | 17.11 | 346,185 | +0.13(+0.76%) |
Feb 11, 2021 | 16.89 | 16.99 | 16.70 | 16.98 | 493,811 | +0.12(+0.71%) |
Feb 10, 2021 | 17.21 | 17.21 | 16.50 | 16.86 | 382,521 | -0.21(-1.24%) |
Feb 09, 2021 | 16.65 | 17.13 | 16.46 | 17.07 | 515,799 | +0.38(+2.25%) |
Feb 08, 2021 | 16.48 | 16.81 | 16.37 | 16.70 | 581,687 | +0.20(+1.22%) |
Feb 05, 2021 | 16.99 | 17.13 | 16.41 | 16.49 | 864,592 | -0.34(-2.02%) |
Feb 04, 2021 | 16.40 | 16.96 | 16.37 | 16.83 | 779,636 | +0.56(+3.44%) |
Feb 03, 2021 | 16.59 | 16.81 | 16.24 | 16.27 | 1,300,777 | -0.36(-2.15%) |
Feb 02, 2021 | 16.92 | 16.92 | 16.53 | 16.63 | 983,815 | -0.01(-0.06%) |