Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 18.85 | 18.94 | 18.82 | 18.82 | 95,598 | -0.05(-0.26%) |
Apr 29, 2021 | 18.95 | 18.98 | 18.77 | 18.87 | 119,102 | +0.02(+0.09%) |
Apr 28, 2021 | 18.90 | 18.99 | 18.81 | 18.86 | 108,187 | -0.02(-0.13%) |
Apr 27, 2021 | 18.93 | 18.98 | 18.86 | 18.88 | 117,129 | -0.06(-0.32%) |
Apr 26, 2021 | 18.90 | 19.00 | 18.87 | 18.94 | 89,572 | +0.04(+0.19%) |
Apr 23, 2021 | 18.80 | 18.96 | 18.77 | 18.90 | 84,718 | +0.21(+1.14%) |
Apr 22, 2021 | 18.90 | 18.95 | 18.69 | 18.69 | 110,731 | -0.19(-1.00%) |
Apr 21, 2021 | 18.62 | 18.95 | 18.62 | 18.88 | 125,770 | +0.17(+0.92%) |
Apr 20, 2021 | 18.76 | 18.94 | 18.69 | 18.71 | 158,937 | +0.02(+0.09%) |
Apr 19, 2021 | 18.45 | 18.75 | 18.45 | 18.69 | 111,752 | +0.11(+0.58%) |
Apr 16, 2021 | 18.48 | 18.80 | 18.48 | 18.58 | 122,239 | +0.08(+0.44%) |
Apr 15, 2021 | 18.34 | 18.56 | 18.25 | 18.50 | 111,285 | +0.33(+1.79%) |
Apr 14, 2021 | 18.16 | 18.43 | 18.16 | 18.18 | 126,643 | +0.03(+0.18%) |
Apr 13, 2021 | 18.00 | 18.38 | 17.99 | 18.14 | 171,697 | +0.06(+0.32%) |
Apr 12, 2021 | 18.05 | 18.23 | 18.03 | 18.09 | 124,491 | +0.11(+0.59%) |
Apr 09, 2021 | 17.84 | 18.15 | 17.84 | 17.98 | 160,692 | +0.08(+0.45%) |
Apr 08, 2021 | 17.66 | 18.02 | 17.63 | 17.90 | 239,029 | +0.15(+0.83%) |
Apr 07, 2021 | 17.72 | 17.80 | 17.72 | 17.75 | 144,511 | +0.07(+0.37%) |
Apr 06, 2021 | 17.74 | 17.89 | 17.66 | 17.69 | 179,834 | -0.15(-0.82%) |
Apr 05, 2021 | 17.87 | 18.10 | 17.74 | 17.83 | 189,562 | -0.02(-0.14%) |
Apr 01, 2021 | 17.82 | 17.91 | 17.74 | 17.86 | 128,873 | +0.17(+0.97%) |
Mar 31, 2021 | 17.81 | 17.83 | 17.63 | 17.69 | 141,889 | +0.07(+0.42%) |
Mar 30, 2021 | 17.71 | 17.71 | 17.54 | 17.61 | 124,034 | -0.10(-0.55%) |
Mar 29, 2021 | 17.44 | 17.74 | 17.44 | 17.71 | 137,644 | +0.27(+1.54%) |
Mar 26, 2021 | 17.24 | 17.45 | 17.24 | 17.44 | 148,653 | +0.18(+1.04%) |
Mar 25, 2021 | 17.39 | 17.39 | 17.09 | 17.26 | 186,592 | -0.11(-0.66%) |
Mar 24, 2021 | 17.42 | 17.50 | 17.31 | 17.38 | 118,228 | -0.02(-0.09%) |
Mar 23, 2021 | 17.58 | 17.63 | 17.37 | 17.39 | 121,273 | -0.18(-1.02%) |
Mar 22, 2021 | 17.70 | 17.71 | 17.53 | 17.57 | 117,384 | -0.12(-0.69%) |
Mar 19, 2021 | 17.20 | 17.91 | 17.14 | 17.70 | 175,066 | +0.48(+2.79%) |
Mar 18, 2021 | 17.42 | 17.48 | 17.19 | 17.22 | 130,340 | -0.27(-1.57%) |
Mar 17, 2021 | 17.45 | 17.57 | 17.30 | 17.49 | 156,879 | -0.02(-0.14%) |
Mar 16, 2021 | 17.52 | 17.64 | 17.41 | 17.51 | 133,470 | +0.11(+0.65%) |
Mar 15, 2021 | 17.09 | 17.44 | 17.09 | 17.40 | 111,254 | +0.32(+1.85%) |
Mar 12, 2021 | 17.18 | 17.26 | 17.00 | 17.09 | 90,893 | -0.08(-0.47%) |
Mar 11, 2021 | 17.04 | 17.26 | 17.02 | 17.17 | 57,650 | +0.15(+0.86%) |
Mar 10, 2021 | 16.96 | 17.13 | 16.92 | 17.02 | 114,721 | +0.12(+0.72%) |
Mar 09, 2021 | 16.70 | 17.05 | 16.70 | 16.90 | 98,018 | +0.28(+1.71%) |
Mar 08, 2021 | 16.85 | 17.05 | 16.61 | 16.62 | 133,468 | -0.15(-0.87%) |
Mar 05, 2021 | 16.88 | 16.88 | 16.52 | 16.76 | 155,976 | -0.08(-0.48%) |
Mar 04, 2021 | 17.00 | 17.25 | 16.72 | 16.84 | 155,697 | -0.19(-1.09%) |
Mar 03, 2021 | 17.20 | 17.21 | 16.96 | 17.03 | 201,681 | -0.19(-1.08%) |
Mar 02, 2021 | 17.53 | 17.53 | 17.15 | 17.21 | 238,066 | -0.19(-1.12%) |
Mar 01, 2021 | 17.21 | 17.80 | 17.13 | 17.41 | 470,233 | +0.57(+3.42%) |
Feb 26, 2021 | 16.92 | 16.92 | 16.76 | 16.83 | 93,363 | +0.01(+0.05%) |
Feb 25, 2021 | 16.90 | 16.92 | 16.75 | 16.83 | 177,856 | -0.04(-0.24%) |
Feb 24, 2021 | 16.67 | 16.97 | 16.67 | 16.87 | 120,256 | +0.19(+1.12%) |
Feb 23, 2021 | 16.80 | 16.84 | 16.61 | 16.68 | 107,820 | -0.11(-0.67%) |
Feb 22, 2021 | 16.68 | 16.90 | 16.68 | 16.79 | 84,585 | -0.11(-0.62%) |
Feb 19, 2021 | 17.14 | 17.14 | 16.90 | 16.90 | 143,009 | -0.22(-1.28%) |
Feb 18, 2021 | 17.11 | 17.14 | 16.91 | 17.12 | 135,362 | -0.01(-0.08%) |
Feb 17, 2021 | 16.95 | 17.19 | 16.93 | 17.13 | 89,035 | +0.13(+0.76%) |
Feb 16, 2021 | 17.08 | 17.11 | 16.93 | 17.00 | 109,388 | -0.08(-0.47%) |
Feb 12, 2021 | 16.99 | 17.09 | 16.99 | 17.08 | 109,627 | +0.14(+0.86%) |
Feb 11, 2021 | 16.92 | 17.04 | 16.91 | 16.94 | 61,819 | -0.02(-0.14%) |
Feb 10, 2021 | 16.99 | 17.04 | 16.90 | 16.96 | 92,861 | +0.04(+0.24%) |
Feb 09, 2021 | 16.79 | 17.04 | 16.79 | 16.92 | 142,268 | +0.06(+0.33%) |
Feb 08, 2021 | 16.84 | 16.98 | 16.79 | 16.87 | 118,514 | +0.06(+0.34%) |
Feb 05, 2021 | 16.75 | 16.91 | 16.73 | 16.81 | 111,365 | +0.12(+0.72%) |
Feb 04, 2021 | 16.65 | 16.79 | 16.60 | 16.69 | 86,653 | -0.01(-0.05%) |
Feb 03, 2021 | 16.77 | 16.79 | 16.54 | 16.70 | 132,279 | -0.04(-0.24%) |
Feb 02, 2021 | 16.58 | 16.87 | 16.52 | 16.74 | 104,403 | +0.29(+1.76%) |