Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 17.63 | 17.76 | 17.42 | 17.57 | 737,451 | -0.14(-0.77%) |
Apr 29, 2021 | 17.83 | 17.96 | 17.53 | 17.71 | 830,740 | +0.08(+0.44%) |
Apr 28, 2021 | 17.57 | 17.71 | 17.56 | 17.63 | 482,054 | +0.04(+0.22%) |
Apr 27, 2021 | 17.60 | 17.68 | 17.39 | 17.59 | 428,078 | +0.02(+0.11%) |
Apr 26, 2021 | 17.69 | 17.82 | 17.57 | 17.57 | 456,618 | +0.03(+0.17%) |
Apr 23, 2021 | 17.64 | 17.64 | 17.38 | 17.54 | 1,515,793 | -0.06(-0.33%) |
Apr 22, 2021 | 17.89 | 17.92 | 17.57 | 17.60 | 731,063 | -0.23(-1.31%) |
Apr 21, 2021 | 18.23 | 18.29 | 17.82 | 17.84 | 807,091 | -0.38(-2.09%) |
Apr 20, 2021 | 18.13 | 18.36 | 17.98 | 18.22 | 1,019,244 | -0.02(-0.11%) |
Apr 19, 2021 | 18.36 | 18.36 | 18.15 | 18.24 | 744,665 | -0.15(-0.80%) |
Apr 16, 2021 | 18.45 | 18.53 | 18.26 | 18.38 | 658,131 | +0.04(+0.21%) |
Apr 15, 2021 | 18.32 | 18.43 | 18.19 | 18.34 | 1,054,908 | +0.08(+0.43%) |
Apr 14, 2021 | 18.34 | 18.53 | 18.26 | 18.27 | 736,487 | -0.06(-0.32%) |
Apr 13, 2021 | 17.82 | 18.35 | 17.58 | 18.33 | 1,488,640 | +0.45(+2.51%) |
Apr 12, 2021 | 17.52 | 17.88 | 17.29 | 17.88 | 1,457,111 | +0.61(+3.50%) |
Apr 09, 2021 | 16.77 | 17.38 | 16.69 | 17.27 | 1,004,619 | +0.59(+3.51%) |
Apr 08, 2021 | 16.76 | 16.84 | 16.60 | 16.69 | 530,940 | -0.15(-0.87%) |
Apr 07, 2021 | 16.89 | 16.96 | 16.66 | 16.83 | 538,360 | -0.02(-0.12%) |
Apr 06, 2021 | 16.78 | 17.05 | 16.74 | 16.85 | 366,990 | -0.01(-0.06%) |
Apr 05, 2021 | 17.29 | 17.41 | 16.75 | 16.86 | 770,245 | -0.22(-1.31%) |
Apr 01, 2021 | 16.77 | 17.10 | 16.68 | 17.09 | 889,020 | +0.40(+2.40%) |
Mar 31, 2021 | 16.93 | 16.99 | 16.54 | 16.69 | 1,186,966 | -0.31(-1.84%) |
Mar 30, 2021 | 17.06 | 17.28 | 16.96 | 17.00 | 379,828 | -0.02(-0.11%) |
Mar 29, 2021 | 17.25 | 17.46 | 16.79 | 17.02 | 1,088,963 | -0.33(-1.91%) |
Mar 26, 2021 | 16.94 | 17.41 | 16.94 | 17.35 | 1,014,559 | +0.41(+2.42%) |
Mar 25, 2021 | 16.75 | 17.03 | 16.33 | 16.94 | 793,402 | +0.13(+0.75%) |
Mar 24, 2021 | 16.63 | 17.23 | 16.56 | 16.81 | 1,446,003 | +0.22(+1.35%) |
Mar 23, 2021 | 16.30 | 16.66 | 16.12 | 16.59 | 2,354,535 | +0.38(+2.35%) |
Mar 22, 2021 | 16.51 | 16.81 | 16.17 | 16.21 | 1,086,558 | -0.29(-1.77%) |
Mar 19, 2021 | 16.76 | 16.80 | 16.41 | 16.50 | 2,510,062 | -0.26(-1.57%) |
Mar 18, 2021 | 17.18 | 17.36 | 16.66 | 16.76 | 2,525,278 | +1.52(+9.99%) |
Mar 17, 2021 | 15.00 | 15.24 | 14.78 | 15.24 | 687,788 | +0.24(+1.63%) |
Mar 16, 2021 | 15.28 | 15.30 | 14.87 | 15.00 | 759,136 | -0.25(-1.66%) |
Mar 15, 2021 | 14.83 | 15.25 | 14.59 | 15.25 | 1,454,939 | +0.44(+2.96%) |
Mar 12, 2021 | 14.54 | 14.81 | 14.40 | 14.81 | 1,142,660 | +0.38(+2.64%) |
Mar 11, 2021 | 14.30 | 14.46 | 14.12 | 14.43 | 717,985 | +0.15(+1.02%) |
Mar 10, 2021 | 14.41 | 14.46 | 14.09 | 14.29 | 770,256 | -0.10(-0.68%) |
Mar 09, 2021 | 14.64 | 14.71 | 14.33 | 14.38 | 771,846 | -0.22(-1.54%) |
Mar 08, 2021 | 14.21 | 14.74 | 14.07 | 14.61 | 1,056,264 | +0.55(+3.89%) |
Mar 05, 2021 | 14.27 | 14.27 | 13.67 | 14.06 | 620,521 | -0.02(-0.14%) |
Mar 04, 2021 | 14.31 | 14.48 | 13.80 | 14.08 | 882,979 | -0.18(-1.23%) |
Mar 03, 2021 | 14.15 | 14.49 | 14.12 | 14.26 | 1,001,129 | +0.07(+0.48%) |
Mar 02, 2021 | 14.28 | 14.32 | 14.06 | 14.19 | 1,109,177 | -0.22(-1.56%) |
Mar 01, 2021 | 14.15 | 14.65 | 14.15 | 14.41 | 1,081,410 | +0.63(+4.60%) |
Feb 26, 2021 | 14.12 | 14.28 | 13.70 | 13.78 | 2,021,126 | -0.40(-2.82%) |
Feb 25, 2021 | 14.65 | 14.82 | 14.13 | 14.18 | 1,420,684 | -0.47(-3.22%) |
Feb 24, 2021 | 14.34 | 14.80 | 14.25 | 14.65 | 1,521,794 | +0.38(+2.70%) |
Feb 23, 2021 | 13.84 | 14.33 | 13.84 | 14.26 | 1,034,845 | +0.49(+3.56%) |
Feb 22, 2021 | 13.29 | 13.78 | 13.21 | 13.77 | 1,111,989 | +0.51(+3.84%) |
Feb 19, 2021 | 13.58 | 13.68 | 13.00 | 13.26 | 1,396,416 | -0.30(-2.20%) |
Feb 18, 2021 | 13.61 | 13.81 | 13.38 | 13.56 | 996,544 | -0.12(-0.84%) |
Feb 17, 2021 | 13.66 | 13.79 | 13.49 | 13.68 | 651,244 | -0.03(-0.21%) |
Feb 16, 2021 | 13.82 | 13.87 | 13.60 | 13.71 | 1,041,790 | -0.03(-0.21%) |
Feb 12, 2021 | 13.67 | 13.83 | 13.62 | 13.74 | 586,865 | +0.01(+0.07%) |
Feb 11, 2021 | 13.71 | 13.96 | 13.61 | 13.73 | 843,096 | +0.03(+0.21%) |
Feb 10, 2021 | 13.89 | 14.14 | 13.66 | 13.70 | 560,393 | -0.06(-0.42%) |
Feb 09, 2021 | 13.87 | 13.88 | 13.49 | 13.76 | 666,516 | -0.13(-0.90%) |
Feb 08, 2021 | 13.62 | 13.89 | 13.47 | 13.88 | 520,035 | +0.34(+2.49%) |
Feb 05, 2021 | 13.59 | 13.59 | 13.23 | 13.54 | 937,320 | +0.11(+0.79%) |
Feb 04, 2021 | 13.20 | 13.48 | 13.19 | 13.44 | 1,043,342 | +0.26(+1.97%) |
Feb 03, 2021 | 13.09 | 13.24 | 12.89 | 13.18 | 1,175,291 | -0.01(-0.07%) |
Feb 02, 2021 | 13.09 | 13.20 | 12.71 | 13.19 | 688,928 | +0.15(+1.18%) |