Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 19.92 | 20.30 | 19.56 | 19.60 | 178,975 | -0.51(-2.52%) |
Apr 29, 2021 | 20.15 | 20.33 | 19.91 | 20.11 | 118,977 | +0.23(+1.14%) |
Apr 28, 2021 | 19.44 | 19.97 | 19.44 | 19.88 | 222,358 | +0.47(+2.42%) |
Apr 27, 2021 | 19.44 | 19.45 | 19.16 | 19.41 | 158,324 | +0.11(+0.58%) |
Apr 26, 2021 | 19.14 | 19.40 | 19.08 | 19.30 | 142,554 | +0.20(+1.07%) |
Apr 23, 2021 | 18.76 | 19.11 | 18.70 | 19.10 | 137,143 | +0.43(+2.31%) |
Apr 22, 2021 | 19.00 | 19.04 | 18.65 | 18.67 | 105,910 | -0.26(-1.40%) |
Apr 21, 2021 | 18.39 | 18.93 | 18.12 | 18.93 | 105,174 | +0.48(+2.62%) |
Apr 20, 2021 | 18.67 | 18.67 | 18.14 | 18.45 | 188,285 | -0.22(-1.17%) |
Apr 19, 2021 | 18.58 | 18.79 | 18.58 | 18.67 | 125,871 | +0.07(+0.36%) |
Apr 16, 2021 | 18.83 | 18.86 | 18.55 | 18.60 | 117,262 | -0.14(-0.76%) |
Apr 15, 2021 | 18.61 | 18.87 | 18.44 | 18.74 | 104,916 | +0.16(+0.89%) |
Apr 14, 2021 | 18.26 | 18.71 | 18.26 | 18.58 | 107,967 | +0.33(+1.81%) |
Apr 13, 2021 | 18.31 | 18.31 | 17.98 | 18.25 | 88,122 | +0.06(+0.33%) |
Apr 12, 2021 | 18.32 | 18.54 | 18.08 | 18.19 | 118,353 | -0.11(-0.61%) |
Apr 09, 2021 | 18.60 | 18.74 | 18.16 | 18.30 | 190,184 | -0.26(-1.41%) |
Apr 08, 2021 | 18.34 | 18.57 | 17.99 | 18.56 | 109,764 | +0.24(+1.30%) |
Apr 07, 2021 | 18.43 | 18.50 | 18.21 | 18.32 | 74,747 | +0.02(+0.13%) |
Apr 06, 2021 | 18.29 | 18.46 | 18.20 | 18.30 | 135,534 | +0.10(+0.53%) |
Apr 05, 2021 | 18.31 | 18.34 | 17.93 | 18.20 | 146,406 | -0.03(-0.16%) |
Apr 01, 2021 | 17.88 | 18.25 | 17.66 | 18.23 | 155,059 | +0.38(+2.14%) |
Mar 31, 2021 | 17.50 | 17.99 | 17.45 | 17.85 | 269,611 | +0.35(+2.01%) |
Mar 30, 2021 | 17.61 | 17.63 | 17.36 | 17.50 | 137,694 | -0.24(-1.35%) |
Mar 29, 2021 | 17.95 | 18.00 | 17.50 | 17.74 | 219,501 | -0.22(-1.21%) |
Mar 26, 2021 | 17.52 | 18.01 | 17.43 | 17.95 | 165,743 | +0.66(+3.81%) |
Mar 25, 2021 | 16.97 | 17.38 | 16.57 | 17.30 | 112,270 | +0.14(+0.83%) |
Mar 24, 2021 | 17.24 | 17.55 | 17.11 | 17.15 | 136,322 | +0.23(+1.37%) |
Mar 23, 2021 | 17.48 | 17.66 | 16.89 | 16.92 | 222,070 | -0.94(-5.24%) |
Mar 22, 2021 | 17.95 | 18.12 | 17.69 | 17.86 | 131,988 | -0.09(-0.50%) |
Mar 19, 2021 | 17.67 | 18.22 | 17.60 | 17.95 | 111,599 | +0.33(+1.85%) |
Mar 18, 2021 | 18.53 | 18.56 | 17.52 | 17.62 | 229,367 | -1.00(-5.38%) |
Mar 17, 2021 | 18.53 | 18.72 | 18.27 | 18.62 | 155,765 | +0.03(+0.16%) |
Mar 16, 2021 | 18.93 | 18.93 | 18.55 | 18.59 | 161,906 | -0.50(-2.60%) |
Mar 15, 2021 | 19.19 | 19.36 | 18.92 | 19.09 | 128,575 | +0.00(+0.00%) |
Mar 12, 2021 | 19.05 | 19.24 | 18.88 | 19.09 | 178,317 | +0.06(+0.31%) |
Mar 11, 2021 | 19.21 | 19.25 | 18.83 | 19.03 | 176,997 | -0.01(-0.08%) |
Mar 10, 2021 | 18.27 | 19.08 | 18.27 | 19.05 | 163,840 | +0.76(+4.18%) |
Mar 09, 2021 | 18.55 | 18.76 | 18.19 | 18.28 | 189,457 | -0.30(-1.64%) |
Mar 08, 2021 | 18.90 | 19.02 | 18.41 | 18.59 | 244,391 | -0.05(-0.28%) |
Mar 05, 2021 | 18.92 | 18.92 | 17.81 | 18.64 | 308,382 | +0.42(+2.28%) |
Mar 04, 2021 | 18.04 | 18.85 | 17.81 | 18.22 | 239,555 | +0.31(+1.74%) |
Mar 03, 2021 | 17.80 | 18.39 | 17.73 | 17.91 | 244,040 | +0.24(+1.34%) |
Mar 02, 2021 | 17.48 | 17.73 | 17.30 | 17.67 | 128,548 | +0.22(+1.28%) |
Mar 01, 2021 | 16.80 | 17.51 | 16.80 | 17.45 | 168,867 | +1.10(+6.71%) |
Feb 26, 2021 | 16.86 | 16.91 | 16.00 | 16.35 | 209,317 | -0.53(-3.16%) |
Feb 25, 2021 | 17.44 | 17.58 | 16.66 | 16.89 | 253,241 | -0.51(-2.94%) |
Feb 24, 2021 | 16.75 | 17.57 | 16.75 | 17.40 | 212,500 | +0.68(+4.08%) |
Feb 23, 2021 | 16.55 | 16.76 | 15.59 | 16.72 | 161,527 | +0.29(+1.76%) |
Feb 22, 2021 | 16.17 | 16.77 | 16.17 | 16.43 | 195,526 | +0.23(+1.42%) |
Feb 19, 2021 | 15.93 | 16.23 | 15.93 | 16.20 | 113,813 | +0.33(+2.08%) |
Feb 18, 2021 | 16.32 | 16.44 | 15.84 | 15.87 | 208,559 | -0.57(-3.49%) |
Feb 17, 2021 | 16.55 | 16.58 | 16.09 | 16.44 | 179,543 | -0.07(-0.40%) |
Feb 16, 2021 | 16.50 | 16.72 | 16.45 | 16.50 | 186,729 | +0.26(+1.63%) |
Feb 12, 2021 | 15.94 | 16.25 | 15.94 | 16.24 | 142,675 | +0.31(+1.94%) |
Feb 11, 2021 | 16.00 | 16.13 | 15.65 | 15.93 | 407,995 | +0.07(+0.46%) |
Feb 10, 2021 | 15.73 | 15.92 | 15.58 | 15.86 | 131,573 | +0.12(+0.79%) |
Feb 09, 2021 | 15.83 | 15.83 | 15.56 | 15.73 | 119,229 | -0.18(-1.11%) |
Feb 08, 2021 | 15.74 | 15.92 | 15.64 | 15.91 | 75,460 | +0.37(+2.41%) |
Feb 05, 2021 | 15.70 | 15.84 | 15.44 | 15.54 | 135,324 | +0.05(+0.33%) |
Feb 04, 2021 | 15.59 | 15.62 | 15.33 | 15.48 | 257,684 | +0.06(+0.38%) |
Feb 03, 2021 | 15.18 | 15.52 | 15.06 | 15.43 | 122,545 | +0.41(+2.74%) |
Feb 02, 2021 | 15.06 | 15.26 | 14.84 | 15.01 | 122,664 | +0.25(+1.69%) |