Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 17.70 | 17.83 | 17.56 | 17.74 | 93,100 | -0.06(-0.34%) |
Apr 29, 2021 | 18.01 | 18.01 | 17.78 | 17.80 | 9,161 | +0.21(+1.19%) |
Apr 28, 2021 | 17.52 | 17.75 | 17.46 | 17.59 | 12,369 | -0.12(-0.68%) |
Apr 27, 2021 | 17.52 | 17.84 | 17.52 | 17.71 | 14,094 | -0.55(-3.01%) |
Apr 26, 2021 | 18.34 | 18.41 | 18.26 | 18.26 | 7,228 | +0.10(+0.55%) |
Apr 23, 2021 | 17.99 | 18.24 | 17.99 | 18.16 | 7,400 | +0.18(+1.00%) |
Apr 22, 2021 | 18.00 | 18.02 | 17.92 | 17.98 | 11,218 | -0.15(-0.83%) |
Apr 21, 2021 | 18.09 | 18.19 | 18.00 | 18.13 | 11,088 | -0.01(-0.06%) |
Apr 20, 2021 | 18.30 | 18.30 | 18.02 | 18.14 | 6,791 | -0.51(-2.73%) |
Apr 19, 2021 | 18.76 | 18.76 | 18.64 | 18.65 | 5,659 | -0.20(-1.06%) |
Apr 16, 2021 | 18.87 | 18.87 | 18.70 | 18.85 | 18,900 | +0.32(+1.73%) |
Apr 15, 2021 | 18.49 | 18.55 | 18.44 | 18.53 | 8,041 | +0.05(+0.27%) |
Apr 14, 2021 | 18.46 | 18.59 | 18.45 | 18.48 | 10,908 | +0.02(+0.11%) |
Apr 13, 2021 | 18.47 | 18.53 | 18.38 | 18.46 | 13,615 | -0.09(-0.49%) |
Apr 12, 2021 | 18.56 | 18.60 | 18.42 | 18.55 | 7,413 | +0.09(+0.46%) |
Apr 09, 2021 | 18.39 | 18.59 | 18.30 | 18.46 | 15,200 | -0.09(-0.46%) |
Apr 08, 2021 | 18.45 | 18.55 | 18.40 | 18.55 | 18,261 | +0.12(+0.62%) |
Apr 07, 2021 | 18.46 | 18.49 | 18.41 | 18.43 | 26,295 | +0.29(+1.57%) |
Apr 06, 2021 | 18.06 | 18.21 | 18.06 | 18.15 | 18,485 | +0.43(+2.43%) |
Apr 05, 2021 | 17.62 | 17.90 | 17.62 | 17.72 | 13,101 | +0.04(+0.23%) |
Apr 01, 2021 | 17.63 | 17.73 | 17.59 | 17.68 | 15,000 | +0.07(+0.40%) |
Mar 31, 2021 | 17.72 | 17.76 | 17.61 | 17.61 | 7,330 | -0.18(-1.01%) |
Mar 30, 2021 | 17.72 | 17.82 | 17.68 | 17.79 | 8,177 | +0.19(+1.07%) |
Mar 29, 2021 | 17.66 | 17.69 | 17.41 | 17.60 | 13,542 | -0.23(-1.28%) |
Mar 26, 2021 | 17.96 | 18.04 | 17.83 | 17.83 | 11,300 | -0.61(-3.31%) |
Mar 25, 2021 | 18.07 | 18.44 | 17.95 | 18.44 | 15,990 | -0.48(-2.54%) |
Mar 24, 2021 | 18.57 | 18.95 | 18.54 | 18.92 | 12,322 | +0.54(+2.94%) |
Mar 23, 2021 | 18.67 | 18.67 | 18.33 | 18.38 | 13,663 | -0.36(-1.92%) |
Mar 22, 2021 | 18.75 | 18.85 | 18.71 | 18.74 | 12,991 | +0.08(+0.43%) |
Mar 19, 2021 | 18.62 | 18.75 | 18.52 | 18.66 | 14,400 | +0.01(+0.05%) |
Mar 18, 2021 | 18.83 | 18.89 | 18.65 | 18.65 | 8,016 | -0.27(-1.43%) |
Mar 17, 2021 | 18.94 | 18.94 | 18.79 | 18.92 | 10,561 | -0.04(-0.21%) |
Mar 16, 2021 | 18.81 | 18.99 | 18.73 | 18.96 | 12,796 | +0.11(+0.58%) |
Mar 15, 2021 | 18.98 | 19.08 | 18.83 | 18.85 | 19,604 | -0.22(-1.15%) |
Mar 12, 2021 | 19.14 | 19.16 | 19.04 | 19.07 | 6,700 | -0.06(-0.31%) |
Mar 11, 2021 | 18.99 | 19.15 | 18.99 | 19.13 | 7,173 | +0.03(+0.16%) |
Mar 10, 2021 | 18.97 | 19.10 | 18.90 | 19.10 | 12,851 | +0.25(+1.33%) |
Mar 09, 2021 | 18.87 | 18.94 | 18.79 | 18.85 | 10,297 | +0.18(+0.96%) |
Mar 08, 2021 | 18.64 | 18.81 | 18.54 | 18.67 | 111,092 | +0.05(+0.27%) |
Mar 05, 2021 | 18.50 | 18.64 | 18.42 | 18.62 | 19,700 | +0.34(+1.86%) |
Mar 04, 2021 | 18.50 | 18.57 | 18.24 | 18.28 | 20,374 | +0.13(+0.72%) |
Mar 03, 2021 | 18.27 | 18.29 | 18.12 | 18.15 | 12,282 | -0.03(-0.17%) |
Mar 02, 2021 | 18.09 | 18.18 | 17.99 | 18.18 | 11,359 | +0.30(+1.68%) |
Mar 01, 2021 | 17.84 | 17.95 | 17.81 | 17.88 | 12,647 | +0.32(+1.82%) |
Feb 26, 2021 | 17.71 | 17.77 | 17.56 | 17.56 | 19,400 | -0.44(-2.46%) |
Feb 25, 2021 | 18.35 | 18.39 | 17.98 | 18.00 | 18,504 | -0.02(-0.12%) |
Feb 24, 2021 | 17.83 | 18.06 | 17.83 | 18.02 | 34,784 | +0.26(+1.49%) |
Feb 23, 2021 | 17.50 | 17.81 | 17.50 | 17.76 | 10,249 | +0.12(+0.68%) |
Feb 22, 2021 | 17.57 | 17.71 | 17.53 | 17.64 | 8,320 | +0.05(+0.31%) |
Feb 19, 2021 | 17.67 | 17.69 | 17.56 | 17.59 | 6,600 | -0.05(-0.30%) |
Feb 18, 2021 | 17.51 | 17.67 | 17.39 | 17.64 | 9,751 | +0.00(+0.01%) |
Feb 17, 2021 | 17.53 | 17.68 | 17.53 | 17.64 | 17,598 | -0.44(-2.46%) |
Feb 16, 2021 | 17.83 | 18.12 | 17.83 | 18.08 | 25,100 | +0.05(+0.28%) |
Feb 12, 2021 | 18.03 | 18.18 | 17.86 | 18.03 | 13,300 | +0.15(+0.84%) |
Feb 11, 2021 | 17.85 | 17.98 | 17.84 | 17.88 | 10,582 | -0.12(-0.64%) |
Feb 10, 2021 | 18.09 | 18.18 | 17.97 | 18.00 | 14,443 | +0.01(+0.03%) |
Feb 09, 2021 | 17.81 | 18.00 | 17.81 | 17.99 | 20,543 | +0.13(+0.73%) |
Feb 08, 2021 | 17.81 | 17.97 | 17.81 | 17.86 | 15,851 | +0.01(+0.06%) |
Feb 05, 2021 | 17.86 | 17.91 | 17.77 | 17.85 | 13,700 | -0.02(-0.11%) |
Feb 04, 2021 | 17.91 | 17.91 | 17.78 | 17.87 | 9,461 | +0.09(+0.51%) |
Feb 03, 2021 | 17.69 | 17.85 | 17.57 | 17.78 | 9,786 | +0.18(+1.02%) |
Feb 02, 2021 | 17.60 | 17.71 | 17.49 | 17.60 | 20,003 | -0.33(-1.84%) |