Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 17.16 | 17.20 | 17.13 | 17.20 | 1,600 | +0.18(+1.03%) |
Apr 29, 2021 | 17.02 | 17.11 | 17.01 | 17.02 | 2,857 | -0.10(-0.57%) |
Apr 28, 2021 | 17.17 | 17.22 | 17.12 | 17.12 | 18,988 | -0.22(-1.28%) |
Apr 27, 2021 | 17.35 | 17.38 | 17.32 | 17.34 | 5,978 | -0.04(-0.24%) |
Apr 26, 2021 | 17.45 | 17.45 | 17.38 | 17.38 | 1,941 | +0.22(+1.30%) |
Apr 23, 2021 | 17.19 | 17.26 | 17.14 | 17.16 | 3,300 | -0.27(-1.55%) |
Apr 22, 2021 | 17.41 | 17.48 | 17.39 | 17.43 | 5,724 | +0.06(+0.34%) |
Apr 21, 2021 | 17.44 | 17.46 | 17.34 | 17.37 | 10,804 | -0.28(-1.58%) |
Apr 20, 2021 | 17.61 | 17.69 | 17.60 | 17.65 | 9,340 | +0.03(+0.17%) |
Apr 19, 2021 | 17.59 | 17.65 | 17.59 | 17.62 | 19,659 | -0.31(-1.72%) |
Apr 16, 2021 | 17.93 | 17.95 | 17.93 | 17.93 | 2,400 | -0.04(-0.22%) |
Apr 15, 2021 | 17.97 | 17.97 | 17.91 | 17.97 | 12,067 | -0.03(-0.18%) |
Apr 14, 2021 | 18.00 | 18.00 | 17.91 | 18.00 | 6,998 | -0.05(-0.26%) |
Apr 13, 2021 | 18.14 | 18.14 | 18.04 | 18.05 | 25,160 | -0.06(-0.32%) |
Apr 12, 2021 | 18.19 | 18.19 | 18.08 | 18.11 | 8,107 | +0.33(+1.84%) |
Apr 09, 2021 | 17.85 | 17.85 | 17.78 | 17.78 | 8,700 | +0.13(+0.73%) |
Apr 08, 2021 | 17.60 | 17.65 | 17.59 | 17.65 | 2,807 | +0.05(+0.29%) |
Apr 07, 2021 | 17.54 | 17.70 | 17.54 | 17.60 | 12,308 | +0.17(+0.98%) |
Apr 06, 2021 | 17.46 | 17.46 | 17.39 | 17.43 | 4,200 | +0.07(+0.40%) |
Apr 05, 2021 | 17.37 | 17.49 | 17.35 | 17.36 | 10,428 | -0.20(-1.14%) |
Apr 01, 2021 | 17.60 | 17.60 | 17.50 | 17.56 | 16,100 | -0.20(-1.10%) |
Mar 31, 2021 | 17.70 | 17.83 | 17.70 | 17.76 | 2,282 | -0.05(-0.31%) |
Mar 30, 2021 | 17.85 | 17.86 | 17.78 | 17.81 | 3,593 | -0.05(-0.28%) |
Mar 29, 2021 | 17.92 | 17.93 | 17.84 | 17.86 | 5,727 | +0.14(+0.82%) |
Mar 26, 2021 | 17.87 | 17.95 | 17.72 | 17.72 | 13,800 | -0.53(-2.93%) |
Mar 25, 2021 | 18.30 | 18.37 | 18.25 | 18.25 | 20,284 | +0.05(+0.27%) |
Mar 24, 2021 | 18.12 | 18.22 | 18.11 | 18.20 | 18,412 | +0.24(+1.36%) |
Mar 23, 2021 | 17.85 | 17.96 | 17.85 | 17.96 | 8,985 | +0.28(+1.56%) |
Mar 22, 2021 | 17.72 | 17.76 | 17.68 | 17.68 | 7,097 | -0.11(-0.62%) |
Mar 19, 2021 | 17.86 | 17.94 | 17.79 | 17.79 | 23,700 | +0.13(+0.74%) |
Mar 18, 2021 | 17.52 | 17.70 | 17.52 | 17.66 | 17,391 | +0.20(+1.15%) |
Mar 17, 2021 | 17.54 | 17.66 | 17.40 | 17.46 | 22,942 | -0.07(-0.41%) |
Mar 16, 2021 | 17.59 | 17.61 | 17.53 | 17.53 | 3,929 | -0.13(-0.73%) |
Mar 15, 2021 | 17.66 | 17.73 | 17.65 | 17.66 | 9,642 | +0.23(+1.33%) |
Mar 12, 2021 | 17.51 | 17.61 | 17.43 | 17.43 | 7,800 | +0.22(+1.27%) |
Mar 11, 2021 | 17.35 | 17.45 | 17.21 | 17.21 | 28,182 | -0.63(-3.53%) |
Mar 10, 2021 | 17.94 | 17.94 | 17.77 | 17.84 | 10,697 | +0.19(+1.07%) |
Mar 09, 2021 | 17.93 | 17.93 | 17.58 | 17.65 | 13,947 | -0.24(-1.34%) |
Mar 08, 2021 | 17.73 | 17.99 | 17.73 | 17.89 | 31,166 | +0.68(+3.96%) |
Mar 05, 2021 | 17.10 | 17.35 | 17.06 | 17.21 | 42,500 | +0.11(+0.63%) |
Mar 04, 2021 | 17.00 | 17.19 | 16.86 | 17.10 | 25,910 | +0.46(+2.76%) |
Mar 03, 2021 | 16.62 | 16.65 | 16.57 | 16.64 | 22,367 | -0.09(-0.54%) |
Mar 02, 2021 | 16.68 | 16.77 | 16.67 | 16.73 | 10,640 | +0.30(+1.83%) |
Mar 01, 2021 | 16.55 | 16.60 | 16.43 | 16.43 | 42,318 | -0.41(-2.43%) |
Feb 26, 2021 | 16.70 | 16.88 | 16.70 | 16.84 | 22,700 | +0.18(+1.08%) |
Feb 25, 2021 | 16.39 | 16.67 | 16.38 | 16.66 | 83,019 | +0.37(+2.27%) |
Feb 24, 2021 | 16.39 | 16.50 | 16.29 | 16.29 | 12,227 | +0.22(+1.37%) |
Feb 23, 2021 | 16.19 | 16.30 | 16.05 | 16.07 | 19,027 | +0.03(+0.19%) |
Feb 22, 2021 | 16.00 | 16.06 | 15.98 | 16.04 | 25,477 | +0.56(+3.62%) |
Feb 19, 2021 | 15.37 | 15.48 | 15.37 | 15.48 | 4,800 | -0.03(-0.19%) |
Feb 18, 2021 | 15.58 | 15.62 | 15.50 | 15.51 | 37,784 | +0.46(+3.05%) |
Feb 17, 2021 | 15.08 | 15.12 | 15.05 | 15.05 | 18,948 | -0.04(-0.26%) |
Feb 16, 2021 | 15.12 | 15.13 | 15.09 | 15.09 | 15,212 | -0.20(-1.31%) |
Feb 12, 2021 | 15.25 | 15.31 | 15.25 | 15.29 | 16,700 | +0.06(+0.39%) |
Feb 11, 2021 | 15.36 | 15.36 | 15.23 | 15.23 | 10,688 | -0.14(-0.91%) |
Feb 10, 2021 | 15.36 | 15.48 | 15.35 | 15.37 | 15,442 | -0.27(-1.73%) |
Feb 09, 2021 | 15.84 | 15.84 | 15.62 | 15.64 | 28,339 | -0.49(-3.04%) |
Feb 08, 2021 | 16.25 | 16.25 | 16.11 | 16.13 | 13,614 | -0.37(-2.24%) |
Feb 05, 2021 | 16.40 | 16.50 | 16.40 | 16.50 | 4,900 | +0.00(+0.00%) |
Feb 04, 2021 | 16.54 | 16.55 | 16.50 | 16.50 | 7,423 | +0.07(+0.43%) |
Feb 03, 2021 | 16.49 | 16.52 | 16.43 | 16.43 | 10,432 | -0.01(-0.09%) |
Feb 02, 2021 | 16.53 | 16.53 | 16.44 | 16.44 | 4,692 | -0.30(-1.80%) |