Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 17.46 | 17.55 | 16.94 | 16.97 | 300,057 | -0.38(-2.19%) |
Apr 29, 2021 | 17.21 | 17.51 | 17.18 | 17.35 | 439,489 | +0.45(+2.64%) |
Apr 28, 2021 | 16.86 | 17.00 | 16.59 | 16.90 | 222,520 | +0.24(+1.42%) |
Apr 27, 2021 | 16.80 | 16.82 | 16.47 | 16.66 | 192,369 | -0.01(-0.06%) |
Apr 26, 2021 | 16.78 | 17.02 | 16.59 | 16.67 | 263,415 | +0.05(+0.29%) |
Apr 23, 2021 | 16.23 | 16.81 | 16.23 | 16.62 | 213,226 | +0.27(+1.62%) |
Apr 22, 2021 | 16.89 | 17.06 | 16.11 | 16.36 | 326,570 | -0.55(-3.25%) |
Apr 21, 2021 | 16.41 | 16.97 | 16.17 | 16.91 | 542,213 | +0.46(+2.82%) |
Apr 20, 2021 | 17.03 | 17.07 | 16.44 | 16.44 | 363,845 | -0.79(-4.57%) |
Apr 19, 2021 | 17.27 | 17.50 | 16.99 | 17.23 | 228,159 | -0.06(-0.33%) |
Apr 16, 2021 | 17.65 | 17.83 | 17.12 | 17.29 | 193,075 | -0.03(-0.16%) |
Apr 15, 2021 | 17.66 | 17.66 | 17.07 | 17.32 | 209,674 | -0.30(-1.72%) |
Apr 14, 2021 | 17.22 | 17.89 | 17.22 | 17.62 | 240,121 | +0.25(+1.42%) |
Apr 13, 2021 | 17.56 | 17.58 | 17.18 | 17.37 | 282,529 | -0.36(-2.03%) |
Apr 12, 2021 | 17.55 | 17.84 | 17.46 | 17.73 | 335,836 | +0.15(+0.86%) |
Apr 09, 2021 | 17.33 | 17.68 | 17.31 | 17.58 | 262,708 | +0.40(+2.32%) |
Apr 08, 2021 | 17.07 | 17.32 | 16.90 | 17.18 | 194,935 | +0.07(+0.39%) |
Apr 07, 2021 | 17.53 | 17.63 | 17.06 | 17.12 | 216,678 | -0.32(-1.85%) |
Apr 06, 2021 | 17.31 | 17.53 | 17.26 | 17.44 | 241,926 | +0.10(+0.60%) |
Apr 05, 2021 | 17.57 | 17.69 | 17.15 | 17.34 | 259,150 | +0.05(+0.27%) |
Apr 01, 2021 | 17.01 | 17.35 | 16.88 | 17.29 | 297,103 | +0.15(+0.89%) |
Mar 31, 2021 | 17.25 | 17.49 | 17.04 | 17.14 | 346,997 | -0.20(-1.15%) |
Mar 30, 2021 | 17.29 | 17.72 | 17.25 | 17.34 | 301,133 | +0.17(+0.99%) |
Mar 29, 2021 | 17.42 | 17.71 | 17.14 | 17.16 | 341,457 | -0.52(-2.95%) |
Mar 26, 2021 | 18.02 | 18.10 | 17.50 | 17.69 | 351,649 | -0.03(-0.16%) |
Mar 25, 2021 | 17.26 | 17.82 | 17.09 | 17.71 | 591,610 | +0.33(+1.91%) |
Mar 24, 2021 | 17.76 | 17.94 | 17.36 | 17.38 | 947,459 | -0.07(-0.38%) |
Mar 23, 2021 | 17.59 | 17.86 | 17.23 | 17.45 | 1,121,387 | -1.07(-5.78%) |
Mar 22, 2021 | 19.18 | 19.18 | 18.29 | 18.52 | 187,339 | -0.86(-4.45%) |
Mar 19, 2021 | 19.20 | 19.53 | 18.61 | 19.38 | 594,418 | +0.02(+0.10%) |
Mar 18, 2021 | 19.35 | 20.24 | 19.25 | 19.36 | 228,015 | +0.13(+0.69%) |
Mar 17, 2021 | 19.43 | 19.81 | 19.11 | 19.23 | 189,641 | -0.11(-0.59%) |
Mar 16, 2021 | 19.31 | 19.43 | 18.84 | 19.34 | 175,488 | -0.19(-0.97%) |
Mar 15, 2021 | 20.13 | 20.13 | 19.16 | 19.53 | 201,024 | -0.67(-3.33%) |
Mar 12, 2021 | 19.90 | 20.28 | 19.89 | 20.21 | 229,896 | +0.40(+2.01%) |
Mar 11, 2021 | 19.79 | 19.81 | 19.37 | 19.81 | 262,934 | +0.02(+0.10%) |
Mar 10, 2021 | 19.60 | 19.85 | 19.20 | 19.79 | 316,985 | +0.41(+2.10%) |
Mar 09, 2021 | 19.55 | 19.58 | 18.82 | 19.38 | 287,376 | -0.27(-1.39%) |
Mar 08, 2021 | 18.51 | 19.74 | 18.48 | 19.66 | 471,537 | +1.30(+7.11%) |
Mar 05, 2021 | 18.58 | 18.58 | 17.87 | 18.35 | 286,105 | +0.26(+1.41%) |
Mar 04, 2021 | 18.07 | 18.62 | 17.90 | 18.10 | 202,646 | +0.01(+0.05%) |
Mar 03, 2021 | 18.04 | 18.61 | 18.04 | 18.09 | 293,938 | +0.14(+0.79%) |
Mar 02, 2021 | 18.18 | 18.57 | 17.91 | 17.95 | 224,123 | -0.25(-1.35%) |
Mar 01, 2021 | 17.93 | 18.34 | 17.44 | 18.19 | 386,431 | +0.65(+3.72%) |
Feb 26, 2021 | 17.81 | 18.36 | 17.41 | 17.54 | 326,418 | -0.34(-1.90%) |
Feb 25, 2021 | 18.41 | 18.58 | 17.70 | 17.88 | 253,107 | -0.27(-1.51%) |
Feb 24, 2021 | 17.96 | 18.27 | 17.86 | 18.16 | 332,402 | +0.27(+1.53%) |
Feb 23, 2021 | 18.39 | 18.39 | 17.87 | 17.88 | 237,793 | -0.38(-2.07%) |
Feb 22, 2021 | 18.00 | 18.48 | 18.00 | 18.26 | 254,421 | +0.22(+1.20%) |
Feb 19, 2021 | 17.72 | 18.05 | 17.72 | 18.04 | 165,061 | +0.43(+2.47%) |
Feb 18, 2021 | 17.76 | 17.99 | 17.59 | 17.61 | 96,107 | -0.29(-1.64%) |
Feb 17, 2021 | 18.18 | 18.31 | 17.76 | 17.90 | 167,589 | -0.47(-2.57%) |
Feb 16, 2021 | 18.30 | 18.62 | 18.19 | 18.37 | 136,052 | +0.35(+1.94%) |
Feb 12, 2021 | 18.00 | 18.51 | 17.85 | 18.02 | 172,996 | -0.09(-0.47%) |
Feb 11, 2021 | 18.83 | 18.90 | 17.77 | 18.11 | 209,311 | -0.13(-0.73%) |
Feb 10, 2021 | 18.36 | 18.54 | 18.15 | 18.24 | 180,323 | +0.06(+0.31%) |
Feb 09, 2021 | 17.68 | 18.42 | 17.67 | 18.18 | 236,181 | +0.49(+2.78%) |
Feb 08, 2021 | 17.11 | 17.71 | 17.11 | 17.69 | 129,632 | +0.66(+3.88%) |
Feb 05, 2021 | 17.31 | 17.31 | 16.76 | 17.03 | 99,671 | -0.07(-0.39%) |
Feb 04, 2021 | 16.76 | 17.16 | 16.76 | 17.10 | 162,123 | +0.41(+2.43%) |
Feb 03, 2021 | 16.94 | 17.00 | 16.35 | 16.69 | 113,414 | -0.25(-1.45%) |
Feb 02, 2021 | 16.56 | 16.98 | 16.38 | 16.94 | 150,815 | +0.60(+3.70%) |