Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 18.34 | 18.59 | 18.06 | 18.06 | 1,047,819 | -0.40(-2.15%) |
Apr 29, 2021 | 18.63 | 18.86 | 18.11 | 18.46 | 910,672 | +0.15(+0.80%) |
Apr 28, 2021 | 18.22 | 18.48 | 18.15 | 18.31 | 780,099 | +0.14(+0.76%) |
Apr 27, 2021 | 18.14 | 18.35 | 17.88 | 18.17 | 444,151 | +0.18(+1.01%) |
Apr 26, 2021 | 18.25 | 18.25 | 17.91 | 17.99 | 680,281 | -0.10(-0.57%) |
Apr 23, 2021 | 17.93 | 18.15 | 17.83 | 18.09 | 569,256 | +0.29(+1.60%) |
Apr 22, 2021 | 17.90 | 18.07 | 17.63 | 17.81 | 503,814 | +0.02(+0.10%) |
Apr 21, 2021 | 17.43 | 17.97 | 17.28 | 17.79 | 334,094 | +0.36(+2.08%) |
Apr 20, 2021 | 17.47 | 17.83 | 17.29 | 17.43 | 502,554 | -0.16(-0.88%) |
Apr 19, 2021 | 17.43 | 17.61 | 17.24 | 17.58 | 441,581 | +0.10(+0.54%) |
Apr 16, 2021 | 17.68 | 17.70 | 17.38 | 17.49 | 391,573 | +0.02(+0.10%) |
Apr 15, 2021 | 17.12 | 17.49 | 17.01 | 17.47 | 341,307 | +0.54(+3.17%) |
Apr 14, 2021 | 17.21 | 17.49 | 16.87 | 16.93 | 468,406 | -0.29(-1.71%) |
Apr 13, 2021 | 17.02 | 17.33 | 16.84 | 17.23 | 695,575 | +0.27(+1.58%) |
Apr 12, 2021 | 16.98 | 17.03 | 16.77 | 16.96 | 722,823 | -0.03(-0.15%) |
Apr 09, 2021 | 17.19 | 17.25 | 16.99 | 16.99 | 371,676 | -0.13(-0.76%) |
Apr 08, 2021 | 17.12 | 17.25 | 16.93 | 17.12 | 621,152 | -0.02(-0.10%) |
Apr 07, 2021 | 17.30 | 17.44 | 16.88 | 17.13 | 654,812 | -0.15(-0.85%) |
Apr 06, 2021 | 16.94 | 17.34 | 16.83 | 17.28 | 745,804 | +0.32(+1.89%) |
Apr 05, 2021 | 17.19 | 17.28 | 16.80 | 16.96 | 681,799 | -0.04(-0.25%) |
Apr 01, 2021 | 16.57 | 17.00 | 16.38 | 17.00 | 744,047 | +0.61(+3.69%) |
Mar 31, 2021 | 16.56 | 16.74 | 16.35 | 16.40 | 1,124,265 | -0.24(-1.45%) |
Mar 30, 2021 | 16.35 | 16.81 | 16.35 | 16.64 | 1,115,382 | +0.37(+2.28%) |
Mar 29, 2021 | 16.70 | 16.99 | 16.25 | 16.27 | 602,731 | -0.53(-3.16%) |
Mar 26, 2021 | 16.77 | 16.95 | 16.52 | 16.80 | 549,423 | +0.23(+1.40%) |
Mar 25, 2021 | 16.09 | 16.71 | 15.91 | 16.57 | 593,011 | +0.36(+2.22%) |
Mar 24, 2021 | 16.49 | 16.95 | 16.17 | 16.21 | 745,867 | -0.03(-0.21%) |
Mar 23, 2021 | 16.48 | 16.68 | 16.00 | 16.24 | 1,055,159 | -0.40(-2.42%) |
Mar 22, 2021 | 16.69 | 16.81 | 16.25 | 16.65 | 843,971 | -0.11(-0.67%) |
Mar 19, 2021 | 16.91 | 17.41 | 16.71 | 16.76 | 1,556,389 | -0.80(-4.54%) |
Mar 18, 2021 | 17.76 | 18.23 | 17.50 | 17.56 | 969,154 | -0.19(-1.06%) |
Mar 17, 2021 | 17.55 | 18.04 | 17.46 | 17.74 | 675,276 | +0.13(+0.73%) |
Mar 16, 2021 | 18.28 | 18.28 | 17.49 | 17.62 | 517,865 | -0.73(-3.97%) |
Mar 15, 2021 | 18.06 | 18.49 | 17.69 | 18.34 | 892,624 | +0.20(+1.09%) |
Mar 12, 2021 | 17.64 | 18.16 | 17.48 | 18.15 | 556,069 | +0.62(+3.52%) |
Mar 11, 2021 | 17.83 | 17.98 | 17.47 | 17.53 | 793,484 | -0.27(-1.54%) |
Mar 10, 2021 | 17.38 | 18.05 | 17.17 | 17.80 | 910,110 | +0.33(+1.91%) |
Mar 09, 2021 | 17.81 | 17.81 | 17.08 | 17.47 | 1,070,309 | -0.36(-2.02%) |
Mar 08, 2021 | 17.01 | 18.06 | 16.76 | 17.83 | 1,773,443 | +0.95(+5.64%) |
Mar 05, 2021 | 17.06 | 17.08 | 16.48 | 16.88 | 1,239,818 | +0.14(+0.82%) |
Mar 04, 2021 | 16.85 | 17.18 | 16.17 | 16.74 | 800,938 | -0.06(-0.36%) |
Mar 03, 2021 | 15.97 | 16.99 | 15.97 | 16.80 | 1,326,486 | +0.86(+5.38%) |
Mar 02, 2021 | 16.35 | 16.40 | 15.70 | 15.94 | 538,628 | -0.47(-2.87%) |
Mar 01, 2021 | 16.59 | 16.72 | 16.30 | 16.41 | 871,241 | +0.20(+1.22%) |
Feb 26, 2021 | 16.22 | 16.42 | 15.90 | 16.22 | 1,410,871 | -0.01(-0.05%) |
Feb 25, 2021 | 17.11 | 17.15 | 16.20 | 16.23 | 909,972 | -0.78(-4.59%) |
Feb 24, 2021 | 16.54 | 17.04 | 16.32 | 17.01 | 1,360,709 | +0.54(+3.28%) |
Feb 23, 2021 | 16.21 | 16.69 | 15.96 | 16.47 | 1,551,465 | +0.43(+2.67%) |
Feb 22, 2021 | 15.82 | 16.14 | 15.72 | 16.04 | 1,438,064 | +0.27(+1.69%) |
Feb 19, 2021 | 15.81 | 16.02 | 15.35 | 15.77 | 1,700,158 | +0.09(+0.55%) |
Feb 18, 2021 | 15.51 | 15.89 | 15.45 | 15.69 | 996,386 | -0.04(-0.27%) |
Feb 17, 2021 | 15.57 | 15.83 | 15.28 | 15.73 | 1,205,265 | +0.12(+0.77%) |
Feb 16, 2021 | 15.50 | 15.61 | 15.09 | 15.61 | 2,103,804 | +0.21(+1.34%) |
Feb 12, 2021 | 14.35 | 15.40 | 14.19 | 15.40 | 2,497,476 | +1.11(+7.74%) |
Feb 11, 2021 | 13.54 | 14.37 | 13.35 | 14.30 | 1,324,786 | +0.94(+7.06%) |
Feb 10, 2021 | 13.32 | 13.60 | 13.21 | 13.35 | 886,791 | +0.17(+1.30%) |
Feb 09, 2021 | 13.10 | 13.28 | 12.86 | 13.18 | 604,483 | +0.14(+1.05%) |
Feb 08, 2021 | 13.03 | 13.14 | 12.86 | 13.04 | 376,080 | +0.09(+0.73%) |
Feb 05, 2021 | 13.10 | 13.14 | 12.80 | 12.95 | 395,510 | +0.03(+0.27%) |
Feb 04, 2021 | 12.65 | 13.11 | 12.65 | 12.92 | 616,577 | +0.29(+2.31%) |
Feb 03, 2021 | 12.34 | 12.62 | 12.08 | 12.62 | 733,916 | +0.19(+1.52%) |
Feb 02, 2021 | 12.57 | 12.57 | 12.21 | 12.44 | 637,258 | -0.01(-0.07%) |