Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 17.81 | 18.02 | 17.78 | 17.88 | 19,200 | -0.27(-1.46%) |
Apr 29, 2021 | 18.00 | 18.15 | 17.91 | 18.15 | 18,008 | +0.26(+1.48%) |
Apr 28, 2021 | 17.80 | 17.90 | 17.69 | 17.89 | 24,207 | -0.07(-0.42%) |
Apr 27, 2021 | 17.80 | 17.99 | 17.76 | 17.96 | 17,250 | +0.29(+1.64%) |
Apr 26, 2021 | 17.62 | 17.72 | 17.59 | 17.67 | 32,857 | +0.28(+1.58%) |
Apr 23, 2021 | 17.10 | 17.46 | 17.05 | 17.39 | 24,000 | +0.30(+1.78%) |
Apr 22, 2021 | 17.06 | 17.19 | 16.95 | 17.09 | 30,179 | -0.04(-0.23%) |
Apr 21, 2021 | 16.95 | 17.18 | 16.95 | 17.13 | 32,395 | +0.09(+0.53%) |
Apr 20, 2021 | 17.78 | 17.78 | 17.00 | 17.04 | 23,368 | -0.73(-4.11%) |
Apr 19, 2021 | 17.80 | 17.83 | 17.66 | 17.77 | 18,267 | +0.02(+0.11%) |
Apr 16, 2021 | 17.66 | 17.80 | 17.61 | 17.75 | 39,000 | +0.29(+1.66%) |
Apr 15, 2021 | 17.34 | 17.46 | 17.29 | 17.46 | 22,004 | +0.00(+0.00%) |
Apr 14, 2021 | 17.36 | 17.51 | 17.29 | 17.46 | 35,198 | -0.07(-0.40%) |
Apr 13, 2021 | 17.33 | 17.53 | 17.30 | 17.53 | 19,592 | +0.04(+0.20%) |
Apr 12, 2021 | 17.61 | 17.61 | 17.43 | 17.50 | 35,875 | +0.07(+0.40%) |
Apr 09, 2021 | 17.40 | 17.51 | 17.30 | 17.43 | 284,000 | -0.29(-1.61%) |
Apr 08, 2021 | 17.42 | 17.71 | 17.36 | 17.71 | 205,870 | +0.23(+1.32%) |
Apr 07, 2021 | 17.55 | 17.76 | 17.48 | 17.48 | 163,228 | +0.13(+0.75%) |
Apr 06, 2021 | 17.49 | 17.51 | 17.22 | 17.35 | 22,375 | -0.20(-1.14%) |
Apr 05, 2021 | 17.19 | 17.99 | 17.19 | 17.55 | 35,241 | +0.31(+1.80%) |
Apr 01, 2021 | 17.16 | 17.34 | 17.13 | 17.24 | 19,700 | +0.10(+0.58%) |
Mar 31, 2021 | 17.09 | 17.17 | 17.02 | 17.14 | 23,891 | -0.06(-0.38%) |
Mar 30, 2021 | 17.11 | 17.27 | 17.08 | 17.20 | 15,393 | +0.24(+1.44%) |
Mar 29, 2021 | 17.12 | 17.17 | 16.96 | 16.96 | 19,905 | -0.34(-1.97%) |
Mar 26, 2021 | 17.42 | 17.47 | 17.14 | 17.30 | 16,800 | +0.12(+0.70%) |
Mar 25, 2021 | 16.98 | 17.18 | 16.95 | 17.18 | 23,453 | -0.13(-0.75%) |
Mar 24, 2021 | 17.34 | 17.53 | 17.24 | 17.31 | 17,902 | +0.39(+2.34%) |
Mar 23, 2021 | 17.10 | 17.15 | 16.87 | 16.91 | 22,691 | -0.37(-2.11%) |
Mar 22, 2021 | 17.20 | 17.31 | 17.02 | 17.28 | 28,899 | -0.04(-0.23%) |
Mar 19, 2021 | 16.85 | 17.32 | 16.83 | 17.32 | 20,100 | +0.15(+0.87%) |
Mar 18, 2021 | 17.33 | 17.51 | 17.15 | 17.17 | 19,267 | -0.08(-0.46%) |
Mar 17, 2021 | 17.04 | 17.26 | 16.83 | 17.25 | 19,341 | +0.36(+2.13%) |
Mar 16, 2021 | 16.89 | 16.94 | 16.75 | 16.89 | 69,716 | -0.09(-0.56%) |
Mar 15, 2021 | 16.97 | 17.04 | 16.84 | 16.98 | 29,887 | -0.19(-1.08%) |
Mar 12, 2021 | 17.01 | 17.22 | 16.96 | 17.17 | 22,900 | +0.29(+1.72%) |
Mar 11, 2021 | 16.74 | 16.93 | 16.67 | 16.88 | 31,899 | -0.04(-0.26%) |
Mar 10, 2021 | 17.00 | 17.01 | 16.73 | 16.92 | 12,696 | +0.16(+0.98%) |
Mar 09, 2021 | 16.77 | 17.09 | 16.76 | 16.76 | 118,285 | -0.32(-1.87%) |
Mar 08, 2021 | 16.78 | 17.15 | 16.78 | 17.08 | 12,437 | +0.02(+0.12%) |
Mar 05, 2021 | 16.85 | 17.09 | 16.51 | 17.06 | 20,600 | +0.59(+3.60%) |
Mar 04, 2021 | 16.61 | 16.65 | 16.33 | 16.47 | 37,351 | -0.32(-1.93%) |
Mar 03, 2021 | 16.72 | 17.05 | 16.70 | 16.79 | 40,791 | -0.11(-0.65%) |
Mar 02, 2021 | 16.83 | 17.08 | 16.70 | 16.90 | 17,732 | +0.04(+0.24%) |
Mar 01, 2021 | 16.84 | 17.05 | 16.80 | 16.86 | 34,369 | +0.20(+1.20%) |
Feb 26, 2021 | 16.41 | 16.72 | 16.34 | 16.66 | 23,700 | -0.30(-1.80%) |
Feb 25, 2021 | 17.12 | 17.27 | 16.83 | 16.96 | 16,741 | -0.09(-0.54%) |
Feb 24, 2021 | 16.65 | 17.09 | 16.59 | 17.06 | 61,492 | +0.53(+3.19%) |
Feb 23, 2021 | 16.26 | 16.65 | 16.21 | 16.53 | 18,281 | +0.42(+2.61%) |
Feb 22, 2021 | 15.88 | 16.24 | 15.84 | 16.11 | 30,420 | +0.02(+0.12%) |
Feb 19, 2021 | 16.26 | 16.33 | 16.01 | 16.09 | 34,800 | +0.24(+1.51%) |
Feb 18, 2021 | 15.87 | 16.03 | 15.58 | 15.85 | 30,939 | -0.35(-2.19%) |
Feb 17, 2021 | 16.05 | 16.35 | 15.99 | 16.20 | 48,280 | -0.20(-1.22%) |
Feb 16, 2021 | 16.40 | 16.50 | 16.06 | 16.41 | 24,239 | +0.23(+1.45%) |
Feb 12, 2021 | 16.24 | 16.35 | 15.99 | 16.17 | 35,200 | +0.15(+0.90%) |
Feb 11, 2021 | 15.94 | 16.14 | 15.85 | 16.02 | 297,570 | -0.22(-1.35%) |
Feb 10, 2021 | 16.31 | 16.31 | 16.13 | 16.25 | 420,324 | +0.04(+0.22%) |
Feb 09, 2021 | 16.29 | 16.46 | 16.13 | 16.21 | 680,141 | -0.04(-0.25%) |
Feb 08, 2021 | 16.20 | 16.70 | 16.13 | 16.25 | 545,386 | +0.12(+0.74%) |
Feb 05, 2021 | 16.72 | 16.72 | 15.97 | 16.13 | 279,300 | +0.17(+1.07%) |
Feb 04, 2021 | 16.09 | 16.50 | 15.88 | 15.96 | 668,903 | -0.07(-0.44%) |
Feb 03, 2021 | 16.02 | 16.99 | 15.73 | 16.03 | 339,303 | +0.06(+0.38%) |
Feb 02, 2021 | 16.22 | 16.22 | 15.81 | 15.97 | 17,805 | +0.19(+1.20%) |