Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 17.76 | 17.81 | 17.50 | 17.51 | 125,140 | -0.29(-1.61%) |
Apr 29, 2021 | 17.59 | 17.81 | 17.52 | 17.79 | 103,391 | +0.27(+1.55%) |
Apr 28, 2021 | 17.46 | 17.67 | 17.39 | 17.52 | 112,143 | +0.07(+0.41%) |
Apr 27, 2021 | 17.31 | 17.49 | 17.26 | 17.45 | 218,338 | +0.14(+0.83%) |
Apr 26, 2021 | 17.26 | 17.46 | 17.14 | 17.31 | 204,230 | +0.31(+1.85%) |
Apr 23, 2021 | 17.00 | 17.09 | 16.88 | 16.99 | 89,626 | +0.13(+0.76%) |
Apr 22, 2021 | 16.88 | 17.09 | 16.81 | 16.86 | 120,319 | -0.06(-0.38%) |
Apr 21, 2021 | 16.72 | 16.95 | 16.69 | 16.93 | 186,296 | +0.21(+1.28%) |
Apr 20, 2021 | 16.95 | 17.12 | 16.71 | 16.71 | 173,469 | -0.11(-0.68%) |
Apr 19, 2021 | 16.80 | 16.94 | 16.74 | 16.83 | 155,959 | +0.10(+0.60%) |
Apr 16, 2021 | 16.88 | 16.91 | 16.61 | 16.73 | 175,477 | +0.00(+0.00%) |
Apr 15, 2021 | 16.83 | 16.84 | 16.69 | 16.73 | 128,814 | -0.02(-0.13%) |
Apr 14, 2021 | 17.04 | 17.11 | 16.71 | 16.75 | 288,872 | -0.38(-2.21%) |
Apr 13, 2021 | 17.16 | 17.19 | 16.92 | 17.13 | 280,721 | -0.04(-0.21%) |
Apr 12, 2021 | 17.34 | 17.41 | 17.07 | 17.16 | 233,226 | +0.09(+0.50%) |
Apr 09, 2021 | 16.93 | 17.22 | 16.90 | 17.08 | 197,149 | +0.20(+1.19%) |
Apr 08, 2021 | 16.76 | 16.89 | 16.59 | 16.88 | 133,516 | +0.16(+0.98%) |
Apr 07, 2021 | 16.59 | 16.92 | 16.51 | 16.71 | 178,602 | +0.14(+0.86%) |
Apr 06, 2021 | 16.45 | 16.68 | 16.41 | 16.57 | 313,336 | +0.16(+1.00%) |
Apr 05, 2021 | 16.16 | 16.64 | 16.09 | 16.41 | 330,092 | +0.38(+2.36%) |
Apr 01, 2021 | 15.94 | 16.17 | 15.85 | 16.03 | 225,253 | +0.18(+1.13%) |
Mar 31, 2021 | 15.91 | 16.01 | 15.85 | 15.85 | 166,669 | -0.06(-0.40%) |
Mar 30, 2021 | 15.83 | 16.01 | 15.76 | 15.91 | 128,777 | +0.11(+0.72%) |
Mar 29, 2021 | 15.71 | 15.93 | 15.66 | 15.80 | 198,606 | +0.09(+0.55%) |
Mar 26, 2021 | 15.52 | 15.80 | 15.49 | 15.71 | 95,638 | +0.07(+0.46%) |
Mar 25, 2021 | 15.38 | 15.68 | 15.21 | 15.64 | 119,939 | +0.12(+0.78%) |
Mar 24, 2021 | 15.70 | 15.89 | 15.48 | 15.52 | 116,674 | -0.07(-0.46%) |
Mar 23, 2021 | 15.75 | 15.95 | 15.56 | 15.59 | 115,462 | -0.16(-1.04%) |
Mar 22, 2021 | 15.66 | 15.86 | 15.54 | 15.76 | 195,892 | +0.22(+1.43%) |
Mar 19, 2021 | 15.48 | 15.60 | 15.27 | 15.53 | 226,512 | +0.17(+1.12%) |
Mar 18, 2021 | 15.71 | 15.73 | 15.31 | 15.36 | 173,920 | -0.30(-1.92%) |
Mar 17, 2021 | 15.59 | 15.76 | 15.47 | 15.66 | 146,838 | +0.04(+0.23%) |
Mar 16, 2021 | 15.73 | 15.73 | 15.48 | 15.63 | 158,887 | -0.11(-0.68%) |
Mar 15, 2021 | 15.81 | 15.81 | 15.34 | 15.73 | 269,118 | -0.01(-0.05%) |
Mar 12, 2021 | 15.88 | 15.95 | 15.66 | 15.74 | 183,307 | +0.05(+0.32%) |
Mar 11, 2021 | 15.61 | 15.89 | 15.51 | 15.69 | 393,500 | +0.18(+1.17%) |
Mar 10, 2021 | 15.45 | 15.71 | 15.44 | 15.51 | 239,680 | +0.12(+0.77%) |
Mar 09, 2021 | 15.35 | 15.47 | 15.23 | 15.39 | 288,778 | +0.12(+0.78%) |
Mar 08, 2021 | 15.24 | 15.36 | 15.03 | 15.27 | 258,793 | +0.19(+1.25%) |
Mar 05, 2021 | 15.37 | 15.50 | 14.46 | 15.08 | 417,242 | -0.10(-0.69%) |
Mar 04, 2021 | 15.52 | 15.70 | 14.96 | 15.19 | 263,450 | -0.33(-2.12%) |
Mar 03, 2021 | 15.57 | 15.71 | 15.36 | 15.52 | 308,540 | +0.03(+0.23%) |
Mar 02, 2021 | 15.60 | 15.72 | 15.43 | 15.48 | 228,134 | -0.02(-0.13%) |
Mar 01, 2021 | 15.65 | 15.79 | 15.45 | 15.50 | 314,367 | +0.20(+1.32%) |
Feb 26, 2021 | 15.10 | 15.43 | 15.02 | 15.30 | 234,457 | +0.29(+1.96%) |
Feb 25, 2021 | 15.61 | 15.65 | 14.94 | 15.01 | 429,574 | -0.61(-3.94%) |
Feb 24, 2021 | 15.40 | 15.82 | 15.37 | 15.62 | 198,372 | +0.27(+1.78%) |
Feb 23, 2021 | 15.20 | 15.36 | 14.85 | 15.35 | 365,074 | -0.07(-0.45%) |
Feb 22, 2021 | 15.08 | 15.89 | 15.08 | 15.42 | 456,956 | +0.36(+2.37%) |
Feb 19, 2021 | 15.02 | 15.13 | 14.89 | 15.06 | 253,351 | +0.04(+0.28%) |
Feb 18, 2021 | 14.89 | 15.10 | 14.71 | 15.02 | 414,665 | +0.14(+0.94%) |
Feb 17, 2021 | 14.69 | 15.13 | 14.62 | 14.88 | 559,797 | +0.27(+1.86%) |
Feb 16, 2021 | 14.43 | 14.84 | 14.32 | 14.61 | 316,225 | +0.29(+2.00%) |
Feb 12, 2021 | 14.39 | 14.57 | 14.27 | 14.32 | 272,817 | -0.07(-0.49%) |
Feb 11, 2021 | 14.31 | 14.51 | 14.28 | 14.39 | 266,050 | +0.08(+0.54%) |
Feb 10, 2021 | 14.36 | 14.38 | 14.23 | 14.31 | 199,391 | +0.03(+0.24%) |
Feb 09, 2021 | 14.45 | 14.45 | 14.15 | 14.28 | 273,330 | -0.06(-0.44%) |
Feb 08, 2021 | 14.02 | 14.41 | 13.94 | 14.34 | 791,931 | +0.54(+3.95%) |
Feb 05, 2021 | 13.97 | 13.99 | 13.76 | 13.80 | 412,804 | +0.06(+0.46%) |
Feb 04, 2021 | 13.13 | 13.84 | 13.11 | 13.74 | 752,994 | +0.64(+4.91%) |
Feb 03, 2021 | 13.20 | 13.20 | 12.97 | 13.09 | 246,406 | -0.06(-0.48%) |
Feb 02, 2021 | 12.77 | 13.20 | 12.73 | 13.16 | 650,123 | +0.30(+2.34%) |