Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 17.86 | 18.01 | 17.45 | 17.81 | 29,016 | -0.34(-1.86%) |
Apr 29, 2021 | 18.43 | 18.59 | 17.96 | 18.15 | 17,752 | -0.24(-1.29%) |
Apr 28, 2021 | 18.14 | 18.40 | 18.04 | 18.38 | 19,512 | +0.04(+0.20%) |
Apr 27, 2021 | 18.72 | 18.83 | 18.27 | 18.35 | 18,845 | -0.51(-2.71%) |
Apr 26, 2021 | 18.82 | 19.53 | 18.50 | 18.86 | 51,107 | -0.17(-0.91%) |
Apr 23, 2021 | 18.94 | 19.26 | 18.38 | 19.03 | 31,534 | +0.26(+1.41%) |
Apr 22, 2021 | 19.16 | 19.16 | 18.34 | 18.77 | 56,573 | -0.29(-1.53%) |
Apr 21, 2021 | 18.27 | 19.39 | 18.27 | 19.06 | 49,059 | +0.71(+3.88%) |
Apr 20, 2021 | 18.41 | 18.71 | 17.85 | 18.35 | 60,248 | -0.07(-0.40%) |
Apr 19, 2021 | 17.69 | 18.50 | 17.50 | 18.42 | 41,866 | +0.57(+3.17%) |
Apr 16, 2021 | 17.28 | 18.37 | 17.02 | 17.85 | 212,313 | +0.44(+2.52%) |
Apr 15, 2021 | 16.72 | 17.51 | 16.26 | 17.42 | 144,645 | +0.79(+4.78%) |
Apr 14, 2021 | 16.73 | 16.92 | 16.51 | 16.62 | 18,386 | -0.08(-0.49%) |
Apr 13, 2021 | 16.24 | 16.71 | 16.12 | 16.70 | 80,193 | +0.34(+2.06%) |
Apr 12, 2021 | 16.23 | 16.48 | 16.20 | 16.37 | 38,460 | +0.12(+0.73%) |
Apr 09, 2021 | 16.18 | 16.34 | 16.08 | 16.25 | 26,717 | +0.10(+0.62%) |
Apr 08, 2021 | 16.22 | 16.32 | 16.03 | 16.15 | 19,891 | +0.04(+0.23%) |
Apr 07, 2021 | 16.38 | 16.46 | 15.93 | 16.11 | 53,503 | -0.27(-1.67%) |
Apr 06, 2021 | 16.19 | 16.77 | 16.12 | 16.38 | 41,018 | +0.16(+1.01%) |
Apr 05, 2021 | 16.69 | 16.98 | 16.08 | 16.22 | 52,519 | -0.31(-1.88%) |
Apr 01, 2021 | 16.71 | 16.86 | 16.35 | 16.53 | 26,607 | -0.03(-0.17%) |
Mar 31, 2021 | 17.01 | 17.30 | 16.56 | 16.56 | 61,094 | -0.40(-2.37%) |
Mar 30, 2021 | 15.77 | 17.07 | 15.68 | 16.96 | 42,357 | +1.09(+6.85%) |
Mar 29, 2021 | 15.34 | 16.34 | 15.34 | 15.87 | 62,263 | +0.49(+3.21%) |
Mar 26, 2021 | 15.60 | 15.85 | 14.93 | 15.38 | 78,837 | -0.21(-1.35%) |
Mar 25, 2021 | 15.58 | 15.79 | 15.36 | 15.59 | 91,800 | -0.10(-0.64%) |
Mar 24, 2021 | 16.41 | 16.66 | 15.64 | 15.69 | 39,291 | -0.47(-2.88%) |
Mar 23, 2021 | 17.34 | 17.34 | 16.11 | 16.16 | 26,346 | -1.07(-6.20%) |
Mar 22, 2021 | 17.40 | 17.88 | 16.49 | 17.22 | 36,440 | +0.02(+0.11%) |
Mar 19, 2021 | 17.01 | 17.62 | 17.01 | 17.21 | 98,218 | +0.29(+1.73%) |
Mar 18, 2021 | 17.20 | 17.59 | 16.72 | 16.91 | 46,035 | -0.19(-1.12%) |
Mar 17, 2021 | 16.73 | 18.27 | 16.49 | 17.11 | 227,961 | +0.42(+2.52%) |
Mar 16, 2021 | 16.76 | 16.79 | 16.47 | 16.69 | 53,161 | +0.00(+0.00%) |
Mar 15, 2021 | 16.75 | 17.07 | 16.45 | 16.69 | 77,530 | -0.11(-0.65%) |
Mar 12, 2021 | 16.80 | 16.85 | 16.60 | 16.80 | 22,008 | -0.01(-0.05%) |
Mar 11, 2021 | 17.01 | 17.07 | 16.47 | 16.80 | 22,877 | -0.07(-0.43%) |
Mar 10, 2021 | 16.52 | 17.04 | 15.93 | 16.88 | 38,038 | +0.72(+4.47%) |
Mar 09, 2021 | 16.22 | 16.60 | 15.94 | 16.16 | 40,164 | +0.09(+0.57%) |
Mar 08, 2021 | 15.85 | 16.08 | 15.68 | 16.06 | 71,536 | +0.31(+1.97%) |
Mar 05, 2021 | 15.43 | 15.89 | 15.43 | 15.75 | 37,995 | +0.42(+2.77%) |
Mar 04, 2021 | 15.98 | 15.98 | 15.26 | 15.33 | 59,327 | -0.58(-3.65%) |
Mar 03, 2021 | 15.98 | 16.49 | 15.48 | 15.91 | 29,924 | -0.12(-0.74%) |
Mar 02, 2021 | 16.37 | 16.53 | 15.92 | 16.03 | 31,122 | -0.19(-1.18%) |
Mar 01, 2021 | 16.25 | 16.42 | 16.11 | 16.22 | 20,688 | +0.26(+1.65%) |
Feb 26, 2021 | 16.74 | 17.20 | 15.96 | 15.96 | 23,124 | -0.66(-3.99%) |
Feb 25, 2021 | 16.84 | 16.96 | 16.36 | 16.62 | 14,318 | -0.10(-0.60%) |
Feb 24, 2021 | 16.26 | 17.25 | 16.05 | 16.72 | 51,908 | +0.53(+3.25%) |
Feb 23, 2021 | 15.90 | 16.21 | 15.45 | 16.19 | 31,112 | +0.07(+0.45%) |
Feb 22, 2021 | 16.26 | 16.26 | 15.99 | 16.12 | 30,288 | -0.07(-0.45%) |
Feb 19, 2021 | 16.21 | 16.50 | 16.14 | 16.19 | 20,371 | +0.00(+0.00%) |
Feb 18, 2021 | 16.26 | 16.33 | 16.14 | 16.19 | 34,079 | -0.05(-0.28%) |
Feb 17, 2021 | 16.25 | 16.74 | 16.22 | 16.24 | 40,033 | -0.06(-0.39%) |
Feb 16, 2021 | 16.70 | 16.76 | 16.14 | 16.30 | 29,099 | -0.39(-2.34%) |
Feb 12, 2021 | 17.25 | 17.32 | 16.67 | 16.69 | 23,895 | -0.54(-3.11%) |
Feb 11, 2021 | 17.84 | 18.36 | 17.16 | 17.23 | 30,826 | -0.38(-2.17%) |
Feb 10, 2021 | 17.75 | 18.41 | 17.30 | 17.61 | 45,444 | -0.15(-0.82%) |
Feb 09, 2021 | 17.68 | 17.91 | 17.53 | 17.75 | 22,215 | +0.05(+0.26%) |
Feb 08, 2021 | 17.83 | 18.03 | 17.57 | 17.71 | 40,298 | -0.04(-0.20%) |
Feb 05, 2021 | 17.94 | 18.05 | 17.35 | 17.74 | 37,549 | +0.03(+0.15%) |
Feb 04, 2021 | 17.99 | 17.99 | 17.56 | 17.72 | 38,895 | +0.09(+0.52%) |
Feb 03, 2021 | 17.59 | 17.81 | 17.46 | 17.63 | 31,927 | -0.03(-0.15%) |
Feb 02, 2021 | 17.71 | 17.92 | 16.66 | 17.65 | 29,441 | -0.06(-0.36%) |