Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 16.28 | 16.49 | 16.06 | 16.14 | 66,800 | -0.30(-1.82%) |
Apr 29, 2021 | 16.19 | 16.49 | 16.19 | 16.44 | 67,134 | +0.16(+0.98%) |
Apr 28, 2021 | 16.48 | 16.53 | 16.06 | 16.28 | 73,795 | +0.00(+0.00%) |
Apr 27, 2021 | 16.15 | 16.44 | 16.13 | 16.28 | 61,411 | +0.20(+1.24%) |
Apr 26, 2021 | 16.43 | 16.53 | 16.08 | 16.08 | 100,284 | -0.32(-1.95%) |
Apr 23, 2021 | 16.09 | 16.55 | 15.95 | 16.40 | 67,200 | +0.34(+2.12%) |
Apr 22, 2021 | 16.36 | 16.70 | 15.92 | 16.06 | 99,824 | -0.28(-1.71%) |
Apr 21, 2021 | 16.32 | 16.59 | 16.23 | 16.34 | 102,103 | +0.05(+0.31%) |
Apr 20, 2021 | 16.87 | 16.97 | 16.04 | 16.29 | 117,634 | -0.68(-4.01%) |
Apr 19, 2021 | 17.35 | 17.35 | 16.70 | 16.97 | 62,836 | -0.34(-1.96%) |
Apr 16, 2021 | 17.37 | 17.41 | 17.05 | 17.31 | 72,000 | +0.03(+0.17%) |
Apr 15, 2021 | 17.34 | 17.34 | 16.85 | 17.28 | 67,019 | +0.01(+0.06%) |
Apr 14, 2021 | 17.26 | 17.65 | 17.22 | 17.27 | 81,233 | -0.17(-0.97%) |
Apr 13, 2021 | 17.33 | 17.72 | 17.08 | 17.44 | 62,181 | -0.31(-1.75%) |
Apr 12, 2021 | 17.80 | 17.81 | 17.54 | 17.75 | 58,266 | -0.02(-0.11%) |
Apr 09, 2021 | 17.90 | 17.90 | 17.51 | 17.77 | 72,300 | -0.04(-0.22%) |
Apr 08, 2021 | 17.50 | 18.06 | 17.50 | 17.81 | 67,721 | +0.01(+0.06%) |
Apr 07, 2021 | 18.00 | 18.09 | 17.55 | 17.80 | 95,697 | -0.29(-1.60%) |
Apr 06, 2021 | 18.34 | 18.61 | 17.95 | 18.09 | 87,665 | -0.30(-1.63%) |
Apr 05, 2021 | 18.25 | 18.44 | 18.00 | 18.39 | 106,660 | +0.39(+2.17%) |
Apr 01, 2021 | 17.88 | 18.05 | 17.45 | 18.00 | 79,600 | +0.10(+0.56%) |
Mar 31, 2021 | 17.64 | 18.03 | 17.44 | 17.90 | 104,316 | +0.11(+0.62%) |
Mar 30, 2021 | 17.59 | 17.96 | 17.51 | 17.79 | 100,119 | +0.23(+1.31%) |
Mar 29, 2021 | 17.39 | 17.99 | 17.30 | 17.56 | 202,573 | +0.55(+3.23%) |
Mar 26, 2021 | 17.32 | 17.41 | 16.83 | 17.01 | 160,500 | -0.02(-0.12%) |
Mar 25, 2021 | 17.59 | 17.59 | 16.38 | 17.03 | 201,924 | -0.12(-0.70%) |
Mar 24, 2021 | 17.10 | 17.48 | 16.67 | 17.15 | 142,427 | +0.39(+2.33%) |
Mar 23, 2021 | 17.88 | 17.89 | 16.53 | 16.76 | 96,041 | -0.96(-5.42%) |
Mar 22, 2021 | 18.26 | 18.50 | 17.60 | 17.72 | 76,719 | -0.38(-2.10%) |
Mar 19, 2021 | 18.62 | 18.87 | 18.10 | 18.10 | 172,900 | -0.15(-0.82%) |
Mar 18, 2021 | 18.21 | 18.71 | 18.07 | 18.25 | 93,835 | +0.17(+0.94%) |
Mar 17, 2021 | 18.41 | 18.54 | 17.81 | 18.08 | 56,415 | -0.28(-1.53%) |
Mar 16, 2021 | 18.71 | 19.31 | 18.00 | 18.36 | 78,263 | -0.15(-0.81%) |
Mar 15, 2021 | 19.12 | 19.12 | 18.23 | 18.51 | 59,266 | -0.74(-3.84%) |
Mar 12, 2021 | 19.20 | 19.47 | 18.83 | 19.25 | 64,200 | +0.21(+1.10%) |
Mar 11, 2021 | 18.93 | 19.35 | 18.64 | 19.04 | 53,217 | +0.14(+0.74%) |
Mar 10, 2021 | 18.79 | 19.18 | 18.66 | 18.90 | 63,565 | +0.40(+2.16%) |
Mar 09, 2021 | 18.34 | 18.77 | 18.26 | 18.50 | 75,607 | +0.25(+1.37%) |
Mar 08, 2021 | 18.14 | 18.54 | 17.93 | 18.25 | 118,659 | +0.41(+2.30%) |
Mar 05, 2021 | 17.70 | 18.00 | 17.24 | 17.84 | 109,200 | +0.73(+4.27%) |
Mar 04, 2021 | 17.33 | 17.63 | 16.80 | 17.11 | 59,381 | -0.14(-0.81%) |
Mar 03, 2021 | 17.15 | 17.65 | 16.60 | 17.25 | 57,832 | +0.41(+2.43%) |
Mar 02, 2021 | 17.18 | 17.18 | 16.63 | 16.84 | 46,723 | -0.23(-1.35%) |
Mar 01, 2021 | 17.46 | 17.56 | 16.96 | 17.07 | 34,507 | +0.12(+0.71%) |
Feb 26, 2021 | 17.57 | 17.74 | 16.40 | 16.95 | 76,000 | -0.70(-3.97%) |
Feb 25, 2021 | 17.82 | 17.91 | 17.50 | 17.65 | 41,602 | -0.14(-0.79%) |
Feb 24, 2021 | 17.53 | 18.25 | 17.50 | 17.79 | 34,403 | +0.25(+1.43%) |
Feb 23, 2021 | 17.61 | 17.75 | 17.37 | 17.54 | 31,009 | +0.01(+0.06%) |
Feb 22, 2021 | 17.61 | 17.98 | 17.17 | 17.53 | 43,588 | -0.10(-0.57%) |
Feb 19, 2021 | 17.58 | 17.84 | 17.44 | 17.63 | 36,300 | +0.05(+0.28%) |
Feb 18, 2021 | 17.68 | 17.71 | 17.27 | 17.58 | 45,323 | -0.24(-1.35%) |
Feb 17, 2021 | 17.28 | 17.87 | 17.28 | 17.82 | 44,819 | +0.43(+2.47%) |
Feb 16, 2021 | 16.59 | 17.50 | 16.52 | 17.39 | 54,521 | +0.99(+6.04%) |
Feb 12, 2021 | 16.27 | 16.49 | 16.11 | 16.40 | 28,000 | -0.03(-0.18%) |
Feb 11, 2021 | 16.47 | 16.60 | 16.09 | 16.43 | 33,563 | +0.17(+1.05%) |
Feb 10, 2021 | 16.74 | 16.74 | 15.94 | 16.26 | 42,643 | -0.33(-1.99%) |
Feb 09, 2021 | 16.95 | 16.95 | 16.48 | 16.59 | 43,545 | -0.07(-0.42%) |
Feb 08, 2021 | 16.52 | 16.86 | 16.43 | 16.66 | 31,363 | +0.14(+0.85%) |
Feb 05, 2021 | 16.76 | 16.76 | 16.18 | 16.52 | 45,700 | -0.08(-0.48%) |
Feb 04, 2021 | 15.92 | 16.73 | 15.83 | 16.60 | 52,638 | +0.65(+4.08%) |
Feb 03, 2021 | 15.21 | 15.99 | 15.15 | 15.95 | 61,887 | +0.66(+4.32%) |
Feb 02, 2021 | 15.33 | 15.38 | 15.02 | 15.29 | 24,438 | +0.14(+0.92%) |