Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 16.15 | 17.23 | 16.15 | 16.89 | 65,041 | +0.60(+3.66%) |
Apr 29, 2021 | 15.88 | 16.30 | 15.87 | 16.29 | 41,982 | +0.43(+2.72%) |
Apr 28, 2021 | 15.94 | 15.94 | 15.83 | 15.86 | 22,343 | -0.11(-0.69%) |
Apr 27, 2021 | 16.11 | 16.14 | 15.93 | 15.97 | 25,136 | -0.16(-0.97%) |
Apr 26, 2021 | 16.14 | 16.21 | 16.02 | 16.13 | 24,188 | +0.07(+0.46%) |
Apr 23, 2021 | 16.14 | 16.15 | 15.94 | 16.05 | 30,073 | -0.06(-0.40%) |
Apr 22, 2021 | 16.18 | 16.33 | 15.91 | 16.12 | 31,909 | -0.10(-0.62%) |
Apr 21, 2021 | 16.12 | 16.32 | 16.08 | 16.22 | 20,403 | +0.05(+0.34%) |
Apr 20, 2021 | 16.35 | 16.35 | 16.01 | 16.16 | 17,318 | -0.12(-0.73%) |
Apr 19, 2021 | 16.36 | 16.46 | 16.26 | 16.28 | 17,525 | +0.05(+0.28%) |
Apr 16, 2021 | 16.44 | 16.44 | 16.19 | 16.24 | 18,110 | -0.05(-0.28%) |
Apr 15, 2021 | 16.47 | 16.51 | 16.23 | 16.28 | 12,998 | +0.05(+0.28%) |
Apr 14, 2021 | 16.40 | 16.40 | 16.21 | 16.24 | 16,075 | +0.15(+0.96%) |
Apr 13, 2021 | 16.04 | 16.28 | 16.04 | 16.08 | 12,568 | -0.04(-0.23%) |
Apr 12, 2021 | 16.08 | 16.14 | 16.04 | 16.12 | 23,335 | +0.08(+0.51%) |
Apr 09, 2021 | 16.51 | 16.51 | 15.95 | 16.04 | 13,829 | -0.15(-0.90%) |
Apr 08, 2021 | 16.20 | 16.22 | 16.17 | 16.18 | 5,649 | -0.08(-0.50%) |
Apr 07, 2021 | 16.66 | 16.66 | 16.04 | 16.26 | 28,574 | -0.46(-2.72%) |
Apr 06, 2021 | 16.76 | 16.76 | 16.45 | 16.72 | 22,494 | -0.04(-0.22%) |
Apr 05, 2021 | 16.81 | 16.97 | 16.51 | 16.76 | 15,181 | -0.19(-1.13%) |
Apr 01, 2021 | 16.89 | 16.96 | 16.70 | 16.95 | 13,609 | +0.17(+1.03%) |
Mar 31, 2021 | 17.04 | 17.04 | 16.50 | 16.77 | 19,765 | +0.01(+0.05%) |
Mar 30, 2021 | 16.73 | 16.99 | 16.40 | 16.76 | 12,444 | +0.00(+0.00%) |
Mar 29, 2021 | 17.06 | 17.06 | 16.51 | 16.76 | 30,750 | -0.04(-0.22%) |
Mar 26, 2021 | 16.86 | 16.99 | 16.61 | 16.80 | 8,780 | +0.08(+0.49%) |
Mar 25, 2021 | 16.53 | 17.17 | 16.45 | 16.72 | 13,161 | +0.02(+0.11%) |
Mar 24, 2021 | 16.91 | 17.31 | 16.31 | 16.70 | 12,936 | +0.07(+0.44%) |
Mar 23, 2021 | 16.63 | 16.75 | 16.49 | 16.63 | 27,094 | -0.23(-1.35%) |
Mar 22, 2021 | 16.95 | 16.95 | 16.57 | 16.86 | 25,220 | -0.26(-1.49%) |
Mar 19, 2021 | 17.05 | 17.27 | 16.65 | 17.11 | 72,659 | +0.07(+0.43%) |
Mar 18, 2021 | 17.13 | 17.23 | 16.86 | 17.04 | 10,063 | -0.09(-0.53%) |
Mar 17, 2021 | 17.09 | 17.27 | 16.86 | 17.13 | 13,157 | -0.14(-0.79%) |
Mar 16, 2021 | 17.03 | 17.27 | 16.43 | 17.27 | 32,090 | +0.11(+0.64%) |
Mar 15, 2021 | 17.43 | 17.43 | 16.65 | 17.16 | 18,005 | -0.38(-2.18%) |
Mar 12, 2021 | 17.84 | 17.95 | 17.34 | 17.54 | 30,402 | -0.09(-0.52%) |
Mar 11, 2021 | 17.91 | 17.91 | 17.47 | 17.63 | 22,060 | -0.27(-1.53%) |
Mar 10, 2021 | 17.31 | 17.99 | 17.31 | 17.90 | 18,531 | +0.25(+1.39%) |
Mar 09, 2021 | 16.99 | 17.75 | 16.91 | 17.66 | 15,159 | +0.84(+4.98%) |
Mar 08, 2021 | 17.30 | 17.30 | 16.66 | 16.82 | 13,744 | -0.31(-1.81%) |
Mar 05, 2021 | 16.42 | 17.30 | 16.41 | 17.13 | 26,232 | +1.00(+6.21%) |
Mar 04, 2021 | 16.56 | 17.14 | 16.07 | 16.13 | 33,118 | -0.24(-1.45%) |
Mar 03, 2021 | 15.76 | 16.81 | 15.65 | 16.36 | 64,949 | +0.71(+4.54%) |
Mar 02, 2021 | 15.49 | 15.66 | 15.36 | 15.65 | 14,907 | +0.08(+0.53%) |
Mar 01, 2021 | 15.49 | 15.62 | 15.49 | 15.57 | 9,183 | +0.22(+1.42%) |
Feb 26, 2021 | 15.68 | 15.69 | 15.26 | 15.35 | 21,512 | -0.28(-1.81%) |
Feb 25, 2021 | 15.65 | 16.19 | 15.63 | 15.63 | 36,180 | -0.05(-0.35%) |
Feb 24, 2021 | 15.52 | 15.74 | 15.47 | 15.69 | 27,606 | +0.36(+2.32%) |
Feb 23, 2021 | 15.03 | 15.70 | 15.03 | 15.33 | 33,435 | +0.34(+2.25%) |
Feb 22, 2021 | 14.81 | 15.29 | 14.56 | 15.00 | 21,153 | +0.46(+3.20%) |
Feb 19, 2021 | 14.21 | 14.53 | 14.21 | 14.53 | 36,110 | +0.36(+2.51%) |
Feb 18, 2021 | 14.53 | 14.53 | 14.18 | 14.18 | 21,336 | -0.47(-3.23%) |
Feb 17, 2021 | 14.70 | 14.72 | 14.51 | 14.65 | 6,241 | +0.07(+0.50%) |
Feb 16, 2021 | 14.65 | 14.88 | 14.57 | 14.58 | 39,589 | +0.08(+0.57%) |
Feb 12, 2021 | 14.48 | 14.81 | 14.21 | 14.50 | 27,549 | +0.05(+0.38%) |
Feb 11, 2021 | 14.54 | 14.62 | 14.35 | 14.44 | 18,446 | -0.16(-1.12%) |
Feb 10, 2021 | 14.61 | 14.86 | 14.51 | 14.60 | 10,571 | -0.28(-1.90%) |
Feb 09, 2021 | 14.59 | 14.98 | 14.53 | 14.89 | 11,235 | +0.35(+2.38%) |
Feb 08, 2021 | 14.42 | 14.54 | 14.34 | 14.54 | 14,305 | +0.13(+0.88%) |
Feb 05, 2021 | 14.46 | 14.93 | 14.34 | 14.41 | 8,890 | -0.05(-0.31%) |
Feb 04, 2021 | 14.14 | 14.46 | 14.14 | 14.46 | 6,799 | +0.51(+3.66%) |
Feb 03, 2021 | 14.11 | 14.65 | 13.95 | 13.95 | 12,974 | -0.17(-1.23%) |
Feb 02, 2021 | 14.20 | 14.38 | 14.09 | 14.12 | 8,490 | +0.09(+0.65%) |