Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 17.19 | 17.44 | 16.98 | 17.24 | 69,000 | -0.14(-0.81%) |
Apr 29, 2021 | 17.25 | 17.43 | 17.10 | 17.38 | 19,693 | +0.15(+0.90%) |
Apr 28, 2021 | 17.16 | 17.32 | 16.97 | 17.23 | 17,699 | +0.05(+0.32%) |
Apr 27, 2021 | 17.40 | 17.40 | 17.05 | 17.17 | 26,681 | +0.09(+0.53%) |
Apr 26, 2021 | 17.60 | 17.60 | 17.00 | 17.08 | 31,445 | -0.27(-1.56%) |
Apr 23, 2021 | 17.28 | 17.69 | 17.25 | 17.35 | 15,300 | -0.06(-0.34%) |
Apr 22, 2021 | 17.57 | 17.73 | 17.22 | 17.41 | 14,803 | -0.09(-0.51%) |
Apr 21, 2021 | 17.25 | 17.73 | 17.01 | 17.50 | 45,072 | +0.02(+0.11%) |
Apr 20, 2021 | 17.75 | 17.75 | 17.32 | 17.48 | 12,909 | -0.35(-1.96%) |
Apr 19, 2021 | 17.80 | 18.08 | 17.33 | 17.83 | 15,856 | -0.03(-0.17%) |
Apr 16, 2021 | 18.03 | 18.06 | 17.62 | 17.86 | 9,100 | -0.03(-0.17%) |
Apr 15, 2021 | 17.70 | 18.06 | 17.60 | 17.89 | 8,643 | +0.12(+0.68%) |
Apr 14, 2021 | 17.86 | 17.95 | 17.77 | 17.77 | 4,293 | +0.24(+1.37%) |
Apr 13, 2021 | 17.91 | 18.19 | 17.53 | 17.53 | 15,554 | -0.12(-0.68%) |
Apr 12, 2021 | 17.91 | 18.23 | 17.30 | 17.65 | 16,503 | -0.30(-1.67%) |
Apr 09, 2021 | 18.11 | 18.44 | 17.70 | 17.95 | 18,400 | -0.21(-1.16%) |
Apr 08, 2021 | 18.23 | 18.42 | 17.88 | 18.16 | 7,230 | +0.14(+0.78%) |
Apr 07, 2021 | 17.99 | 18.27 | 17.07 | 18.02 | 50,698 | +0.01(+0.06%) |
Apr 06, 2021 | 18.92 | 18.92 | 17.99 | 18.01 | 7,281 | -0.33(-1.80%) |
Apr 05, 2021 | 18.64 | 18.84 | 18.30 | 18.34 | 16,647 | -0.29(-1.56%) |
Apr 01, 2021 | 18.48 | 18.75 | 18.39 | 18.63 | 19,200 | +0.26(+1.42%) |
Mar 31, 2021 | 18.35 | 18.49 | 17.77 | 18.37 | 27,431 | +0.08(+0.44%) |
Mar 30, 2021 | 18.13 | 18.30 | 17.77 | 18.29 | 7,255 | +0.41(+2.29%) |
Mar 29, 2021 | 18.48 | 18.64 | 17.76 | 17.88 | 16,552 | -0.60(-3.25%) |
Mar 26, 2021 | 18.32 | 18.48 | 18.28 | 18.48 | 8,300 | +0.33(+1.82%) |
Mar 25, 2021 | 17.88 | 18.17 | 17.78 | 18.15 | 17,012 | +0.47(+2.66%) |
Mar 24, 2021 | 18.15 | 18.48 | 17.64 | 17.68 | 11,982 | -0.20(-1.12%) |
Mar 23, 2021 | 17.88 | 18.10 | 17.73 | 17.88 | 15,547 | -0.19(-1.05%) |
Mar 22, 2021 | 18.53 | 18.72 | 17.80 | 18.07 | 36,328 | -0.71(-3.78%) |
Mar 19, 2021 | 17.10 | 18.94 | 17.10 | 18.78 | 215,100 | +1.49(+8.62%) |
Mar 18, 2021 | 17.09 | 17.75 | 16.94 | 17.29 | 15,950 | +0.18(+1.05%) |
Mar 17, 2021 | 17.87 | 17.87 | 17.11 | 17.11 | 27,367 | -0.57(-3.22%) |
Mar 16, 2021 | 18.03 | 18.03 | 17.68 | 17.68 | 5,632 | -0.67(-3.65%) |
Mar 15, 2021 | 18.11 | 18.43 | 18.09 | 18.35 | 12,511 | +0.11(+0.60%) |
Mar 12, 2021 | 18.58 | 18.98 | 17.85 | 18.24 | 13,900 | -0.44(-2.36%) |
Mar 11, 2021 | 18.80 | 18.95 | 18.20 | 18.68 | 22,750 | -0.32(-1.68%) |
Mar 10, 2021 | 18.87 | 19.00 | 18.67 | 19.00 | 22,692 | +0.12(+0.64%) |
Mar 09, 2021 | 19.04 | 19.04 | 18.56 | 18.88 | 26,523 | -0.34(-1.77%) |
Mar 08, 2021 | 18.74 | 19.25 | 18.44 | 19.22 | 51,203 | +0.49(+2.62%) |
Mar 05, 2021 | 18.16 | 18.88 | 17.98 | 18.73 | 33,800 | +0.82(+4.58%) |
Mar 04, 2021 | 17.88 | 18.40 | 17.83 | 17.91 | 34,450 | +0.15(+0.84%) |
Mar 03, 2021 | 16.39 | 17.83 | 16.39 | 17.76 | 57,515 | +1.35(+8.23%) |
Mar 02, 2021 | 16.17 | 16.73 | 16.15 | 16.41 | 37,538 | +0.24(+1.48%) |
Mar 01, 2021 | 16.39 | 16.39 | 15.79 | 16.17 | 56,564 | +0.17(+1.06%) |
Feb 26, 2021 | 15.80 | 17.35 | 15.59 | 16.00 | 201,000 | +0.11(+0.69%) |
Feb 25, 2021 | 15.64 | 16.03 | 15.64 | 15.89 | 47,292 | -0.04(-0.25%) |
Feb 24, 2021 | 16.04 | 16.21 | 15.67 | 15.93 | 48,061 | -0.27(-1.67%) |
Feb 23, 2021 | 16.34 | 16.50 | 15.61 | 16.20 | 55,534 | +0.28(+1.76%) |
Feb 22, 2021 | 15.81 | 16.50 | 15.81 | 15.92 | 26,823 | -0.08(-0.50%) |
Feb 19, 2021 | 15.74 | 16.10 | 15.63 | 16.00 | 15,900 | +0.35(+2.24%) |
Feb 18, 2021 | 15.49 | 15.99 | 15.48 | 15.65 | 18,068 | -0.47(-2.92%) |
Feb 17, 2021 | 16.00 | 16.25 | 15.61 | 16.12 | 18,177 | +0.48(+3.07%) |
Feb 16, 2021 | 16.20 | 16.20 | 15.51 | 15.64 | 21,727 | -0.40(-2.49%) |
Feb 12, 2021 | 15.91 | 16.30 | 15.71 | 16.04 | 12,500 | +0.04(+0.25%) |
Feb 11, 2021 | 16.01 | 16.34 | 16.00 | 16.00 | 7,043 | +0.00(+0.00%) |
Feb 10, 2021 | 16.04 | 16.10 | 16.00 | 16.00 | 14,678 | -0.04(-0.25%) |
Feb 09, 2021 | 16.39 | 16.64 | 15.74 | 16.04 | 18,144 | -0.35(-2.14%) |
Feb 08, 2021 | 16.00 | 16.39 | 15.78 | 16.39 | 22,235 | +0.52(+3.28%) |
Feb 05, 2021 | 16.20 | 16.68 | 15.41 | 15.87 | 22,100 | -0.23(-1.43%) |
Feb 04, 2021 | 15.97 | 16.10 | 15.65 | 16.10 | 10,608 | +0.05(+0.31%) |
Feb 03, 2021 | 16.08 | 16.10 | 15.90 | 16.05 | 20,735 | +0.40(+2.56%) |
Feb 02, 2021 | 15.55 | 16.04 | 15.35 | 15.65 | 14,654 | +0.52(+3.44%) |