Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 19.07 | 19.08 | 18.63 | 18.70 | 3,057 | -0.45(-2.35%) |
Apr 29, 2021 | 19.06 | 19.19 | 18.98 | 19.15 | 38,514 | +0.13(+0.67%) |
Apr 28, 2021 | 18.90 | 19.03 | 18.86 | 19.02 | 43,732 | +0.32(+1.69%) |
Apr 27, 2021 | 18.80 | 18.97 | 18.71 | 18.71 | 91,982 | -0.14(-0.77%) |
Apr 26, 2021 | 18.75 | 18.85 | 18.74 | 18.85 | 19,960 | +0.27(+1.44%) |
Apr 23, 2021 | 18.71 | 18.71 | 18.49 | 18.58 | 14,496 | +0.01(+0.05%) |
Apr 22, 2021 | 18.60 | 18.70 | 18.51 | 18.57 | 39,890 | +0.14(+0.74%) |
Apr 21, 2021 | 18.38 | 18.47 | 18.38 | 18.44 | 5,723 | +0.16(+0.85%) |
Apr 20, 2021 | 18.46 | 18.55 | 18.28 | 18.28 | 20,121 | -0.14(-0.75%) |
Apr 19, 2021 | 18.28 | 18.55 | 18.28 | 18.42 | 4,753 | +0.13(+0.69%) |
Apr 16, 2021 | 18.26 | 18.35 | 18.26 | 18.29 | 15,629 | +0.22(+1.20%) |
Apr 15, 2021 | 18.12 | 18.14 | 18.06 | 18.08 | 24,192 | +0.29(+1.65%) |
Apr 14, 2021 | 17.78 | 17.81 | 17.72 | 17.78 | 5,072 | +0.13(+0.76%) |
Apr 13, 2021 | 17.71 | 17.81 | 17.63 | 17.65 | 4,213 | +0.02(+0.14%) |
Apr 12, 2021 | 17.96 | 17.96 | 17.61 | 17.62 | 4,652 | -0.24(-1.34%) |
Apr 09, 2021 | 17.82 | 17.88 | 17.80 | 17.86 | 8,720 | -0.16(-0.88%) |
Apr 08, 2021 | 18.07 | 18.07 | 17.98 | 18.02 | 1,559 | +0.36(+2.06%) |
Apr 07, 2021 | 17.94 | 17.94 | 17.57 | 17.66 | 6,256 | -0.07(-0.40%) |
Apr 06, 2021 | 17.67 | 17.85 | 17.67 | 17.73 | 18,802 | +0.37(+2.14%) |
Apr 05, 2021 | 17.27 | 17.48 | 17.27 | 17.36 | 13,375 | +0.45(+2.66%) |
Apr 01, 2021 | 17.15 | 17.16 | 16.89 | 16.91 | 4,983 | -0.36(-2.11%) |
Mar 31, 2021 | 17.05 | 17.27 | 17.05 | 17.27 | 4,310 | +0.33(+1.93%) |
Mar 30, 2021 | 16.78 | 17.03 | 16.78 | 16.95 | 4,943 | +0.44(+2.66%) |
Mar 29, 2021 | 16.45 | 16.56 | 16.38 | 16.51 | 2,125 | -0.05(-0.29%) |
Mar 26, 2021 | 16.85 | 16.85 | 16.43 | 16.56 | 19,819 | -0.27(-1.61%) |
Mar 25, 2021 | 16.57 | 16.87 | 16.57 | 16.83 | 1,911 | +0.22(+1.31%) |
Mar 24, 2021 | 17.28 | 17.28 | 16.61 | 16.61 | 3,532 | -0.69(-3.98%) |
Mar 23, 2021 | 17.37 | 17.55 | 17.28 | 17.30 | 11,474 | -0.21(-1.21%) |
Mar 22, 2021 | 17.48 | 17.54 | 17.44 | 17.51 | 5,894 | -0.15(-0.86%) |
Mar 19, 2021 | 17.40 | 17.69 | 17.35 | 17.66 | 4,643 | +0.57(+3.31%) |
Mar 18, 2021 | 17.42 | 17.54 | 17.03 | 17.09 | 5,455 | -0.37(-2.12%) |
Mar 17, 2021 | 16.81 | 17.48 | 16.81 | 17.47 | 5,847 | +0.51(+3.03%) |
Mar 16, 2021 | 17.20 | 17.20 | 16.92 | 16.95 | 4,814 | -0.23(-1.32%) |
Mar 15, 2021 | 17.05 | 17.29 | 17.03 | 17.18 | 6,145 | -0.01(-0.09%) |
Mar 12, 2021 | 17.07 | 17.19 | 17.03 | 17.19 | 6,908 | +0.00(+0.01%) |
Mar 11, 2021 | 16.88 | 17.25 | 16.74 | 17.19 | 116,142 | +0.86(+5.24%) |
Mar 10, 2021 | 16.07 | 16.35 | 15.87 | 16.34 | 7,210 | +0.63(+3.99%) |
Mar 09, 2021 | 15.73 | 15.96 | 15.63 | 15.71 | 18,783 | -0.01(-0.09%) |
Mar 08, 2021 | 16.54 | 16.54 | 15.68 | 15.72 | 14,604 | -1.06(-6.32%) |
Mar 05, 2021 | 16.56 | 16.78 | 16.50 | 16.78 | 3,397 | +0.34(+2.08%) |
Mar 04, 2021 | 16.71 | 17.05 | 16.38 | 16.44 | 12,538 | -0.01(-0.05%) |
Mar 03, 2021 | 16.13 | 16.47 | 15.64 | 16.45 | 18,240 | +0.09(+0.54%) |
Mar 02, 2021 | 16.09 | 16.42 | 15.79 | 16.36 | 19,637 | -0.07(-0.40%) |
Mar 01, 2021 | 16.74 | 16.87 | 16.43 | 16.43 | 3,053 | -0.17(-1.03%) |
Feb 26, 2021 | 17.19 | 17.22 | 16.59 | 16.60 | 9,513 | -0.47(-2.76%) |
Feb 25, 2021 | 17.58 | 17.77 | 17.05 | 17.07 | 14,318 | -0.84(-4.68%) |
Feb 24, 2021 | 17.76 | 18.02 | 17.76 | 17.91 | 12,483 | +0.14(+0.77%) |
Feb 23, 2021 | 17.56 | 17.77 | 17.41 | 17.77 | 5,389 | +0.20(+1.14%) |
Feb 22, 2021 | 17.34 | 17.80 | 17.32 | 17.57 | 52,189 | -0.71(-3.89%) |
Feb 19, 2021 | 18.07 | 18.29 | 18.07 | 18.28 | 3,397 | +0.19(+1.06%) |
Feb 18, 2021 | 18.30 | 18.30 | 17.98 | 18.09 | 5,181 | -0.23(-1.25%) |
Feb 17, 2021 | 18.28 | 18.32 | 18.13 | 18.32 | 958 | -0.04(-0.19%) |
Feb 16, 2021 | 18.28 | 18.57 | 18.28 | 18.36 | 6,633 | +0.10(+0.54%) |
Feb 12, 2021 | 18.14 | 18.28 | 18.14 | 18.26 | 2,604 | -0.02(-0.09%) |
Feb 11, 2021 | 18.34 | 18.34 | 18.18 | 18.28 | 6,250 | +0.19(+1.07%) |
Feb 10, 2021 | 18.26 | 18.31 | 18.08 | 18.08 | 2,906 | -0.37(-2.03%) |
Feb 09, 2021 | 18.26 | 18.47 | 18.23 | 18.46 | 13,604 | -0.18(-0.96%) |
Feb 08, 2021 | 18.83 | 18.85 | 18.54 | 18.64 | 4,934 | +0.25(+1.38%) |
Feb 05, 2021 | 18.36 | 18.54 | 18.36 | 18.38 | 42,923 | +0.13(+0.73%) |
Feb 04, 2021 | 18.51 | 18.51 | 18.16 | 18.25 | 3,543 | -0.26(-1.38%) |
Feb 03, 2021 | 18.63 | 18.63 | 18.40 | 18.51 | 12,690 | +0.17(+0.91%) |
Feb 02, 2021 | 18.39 | 18.40 | 18.28 | 18.34 | 5,746 | +0.49(+2.75%) |