Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 17.94 | 18.56 | 17.94 | 18.18 | 68,370 | +0.07(+0.38%) |
Apr 29, 2021 | 18.16 | 18.19 | 17.92 | 18.11 | 23,431 | +0.05(+0.28%) |
Apr 28, 2021 | 18.00 | 18.22 | 17.76 | 18.06 | 17,817 | +0.18(+0.98%) |
Apr 27, 2021 | 17.96 | 17.96 | 17.59 | 17.89 | 19,300 | -0.10(-0.57%) |
Apr 26, 2021 | 18.28 | 18.54 | 17.89 | 17.99 | 14,499 | -0.10(-0.56%) |
Apr 23, 2021 | 17.81 | 18.28 | 17.78 | 18.09 | 17,173 | +0.45(+2.57%) |
Apr 22, 2021 | 18.23 | 18.30 | 17.18 | 17.64 | 24,471 | -0.59(-3.25%) |
Apr 21, 2021 | 17.60 | 18.41 | 17.60 | 18.23 | 30,911 | +0.45(+2.55%) |
Apr 20, 2021 | 18.11 | 18.21 | 17.67 | 17.78 | 30,051 | -0.47(-2.59%) |
Apr 19, 2021 | 18.66 | 18.66 | 17.95 | 18.25 | 35,727 | -0.51(-2.71%) |
Apr 16, 2021 | 18.19 | 19.06 | 18.03 | 18.76 | 59,405 | +0.72(+4.00%) |
Apr 15, 2021 | 17.86 | 18.13 | 17.40 | 18.04 | 49,324 | +0.38(+2.15%) |
Apr 14, 2021 | 17.78 | 17.91 | 17.55 | 17.66 | 19,558 | -0.19(-1.04%) |
Apr 13, 2021 | 17.92 | 18.10 | 17.69 | 17.84 | 29,282 | -0.03(-0.16%) |
Apr 12, 2021 | 17.89 | 18.04 | 17.78 | 17.87 | 35,697 | +0.10(+0.57%) |
Apr 09, 2021 | 17.74 | 17.96 | 17.52 | 17.77 | 29,594 | +0.08(+0.47%) |
Apr 08, 2021 | 17.79 | 17.83 | 17.50 | 17.68 | 31,752 | +0.09(+0.53%) |
Apr 07, 2021 | 17.82 | 17.82 | 17.44 | 17.59 | 29,685 | -0.33(-1.86%) |
Apr 06, 2021 | 17.62 | 18.03 | 17.62 | 17.92 | 41,217 | +0.31(+1.73%) |
Apr 05, 2021 | 17.78 | 17.78 | 17.35 | 17.62 | 44,205 | +0.07(+0.42%) |
Apr 01, 2021 | 16.79 | 17.79 | 16.04 | 17.54 | 73,986 | +0.50(+2.93%) |
Mar 31, 2021 | 17.43 | 17.54 | 16.95 | 17.04 | 55,408 | -0.25(-1.45%) |
Mar 30, 2021 | 17.37 | 17.53 | 16.94 | 17.29 | 16,750 | +0.00(+0.00%) |
Mar 29, 2021 | 17.56 | 18.39 | 17.17 | 17.29 | 28,048 | -0.54(-3.01%) |
Mar 26, 2021 | 17.57 | 17.92 | 17.42 | 17.83 | 29,486 | +0.31(+1.74%) |
Mar 25, 2021 | 17.48 | 17.57 | 16.63 | 17.53 | 39,684 | +0.67(+3.95%) |
Mar 24, 2021 | 17.48 | 18.08 | 16.70 | 16.86 | 36,301 | -0.07(-0.44%) |
Mar 23, 2021 | 16.86 | 17.02 | 16.69 | 16.93 | 23,718 | -0.09(-0.54%) |
Mar 22, 2021 | 17.48 | 17.63 | 16.77 | 17.03 | 32,212 | -0.46(-2.65%) |
Mar 19, 2021 | 17.66 | 17.87 | 17.46 | 17.49 | 105,849 | -0.18(-1.00%) |
Mar 18, 2021 | 17.53 | 17.97 | 17.50 | 17.67 | 35,099 | +0.22(+1.27%) |
Mar 17, 2021 | 17.42 | 17.54 | 17.17 | 17.44 | 20,482 | -0.06(-0.32%) |
Mar 16, 2021 | 17.99 | 18.05 | 17.02 | 17.50 | 40,612 | -0.51(-2.83%) |
Mar 15, 2021 | 18.26 | 18.28 | 17.66 | 18.01 | 34,946 | -0.76(-4.05%) |
Mar 12, 2021 | 18.84 | 19.24 | 18.52 | 18.77 | 20,953 | +0.03(+0.15%) |
Mar 11, 2021 | 19.03 | 19.03 | 18.39 | 18.74 | 57,711 | -0.29(-1.51%) |
Mar 10, 2021 | 19.26 | 19.34 | 18.66 | 19.03 | 75,148 | +0.05(+0.24%) |
Mar 09, 2021 | 18.63 | 19.77 | 18.52 | 18.98 | 31,007 | +0.24(+1.28%) |
Mar 08, 2021 | 18.00 | 18.98 | 17.72 | 18.74 | 52,081 | +0.72(+4.01%) |
Mar 05, 2021 | 17.60 | 18.30 | 17.57 | 18.02 | 44,067 | +0.56(+3.24%) |
Mar 04, 2021 | 16.92 | 17.57 | 16.92 | 17.45 | 42,130 | +0.69(+4.09%) |
Mar 03, 2021 | 16.74 | 17.79 | 16.74 | 16.77 | 52,797 | +0.03(+0.17%) |
Mar 02, 2021 | 16.94 | 16.94 | 16.06 | 16.74 | 25,987 | -0.17(-0.99%) |
Mar 01, 2021 | 16.54 | 18.06 | 16.03 | 16.91 | 60,643 | +0.55(+3.34%) |
Feb 26, 2021 | 16.48 | 16.76 | 16.09 | 16.36 | 33,482 | -0.21(-1.28%) |
Feb 25, 2021 | 16.17 | 16.77 | 15.74 | 16.57 | 31,709 | +0.54(+3.35%) |
Feb 24, 2021 | 15.72 | 16.34 | 15.69 | 16.04 | 17,518 | +0.35(+2.24%) |
Feb 23, 2021 | 16.76 | 16.93 | 15.58 | 15.68 | 51,813 | -0.94(-5.63%) |
Feb 22, 2021 | 15.57 | 17.24 | 15.44 | 16.62 | 56,667 | +1.06(+6.78%) |
Feb 19, 2021 | 15.04 | 15.59 | 14.93 | 15.56 | 29,918 | +0.55(+3.64%) |
Feb 18, 2021 | 15.58 | 15.58 | 15.02 | 15.02 | 27,920 | -0.53(-3.39%) |
Feb 17, 2021 | 15.46 | 16.00 | 15.29 | 15.54 | 25,632 | +0.06(+0.36%) |
Feb 16, 2021 | 15.12 | 15.73 | 15.12 | 15.49 | 16,745 | +0.32(+2.14%) |
Feb 12, 2021 | 14.91 | 15.17 | 14.89 | 15.17 | 11,773 | +0.07(+0.49%) |
Feb 11, 2021 | 14.89 | 15.10 | 14.80 | 15.09 | 16,353 | +0.22(+1.49%) |
Feb 10, 2021 | 15.55 | 15.55 | 14.84 | 14.87 | 24,751 | -0.90(-5.71%) |
Feb 09, 2021 | 15.29 | 15.83 | 14.57 | 15.77 | 32,497 | +0.85(+5.67%) |
Feb 08, 2021 | 15.95 | 15.99 | 14.91 | 14.92 | 40,241 | -0.84(-5.31%) |
Feb 05, 2021 | 16.01 | 16.20 | 15.37 | 15.76 | 11,744 | -0.19(-1.21%) |
Feb 04, 2021 | 15.51 | 15.96 | 15.44 | 15.95 | 26,143 | +0.57(+3.71%) |
Feb 03, 2021 | 15.74 | 16.31 | 15.20 | 15.38 | 24,589 | -0.34(-2.16%) |
Feb 02, 2021 | 16.84 | 17.06 | 15.56 | 15.72 | 39,448 | -0.85(-5.11%) |