Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 18.09 | 18.17 | 17.72 | 17.95 | 105,836 | -0.25(-1.38%) |
Apr 29, 2021 | 18.35 | 18.55 | 18.04 | 18.20 | 384,166 | -0.04(-0.21%) |
Apr 28, 2021 | 18.44 | 18.44 | 18.09 | 18.24 | 265,647 | -0.17(-0.94%) |
Apr 27, 2021 | 18.10 | 18.47 | 18.10 | 18.42 | 158,617 | +0.34(+1.87%) |
Apr 26, 2021 | 18.18 | 18.48 | 17.95 | 18.08 | 357,485 | +0.07(+0.37%) |
Apr 23, 2021 | 17.69 | 18.55 | 17.69 | 18.01 | 165,025 | +0.35(+1.97%) |
Apr 22, 2021 | 17.18 | 17.69 | 16.88 | 17.66 | 206,606 | +0.56(+3.27%) |
Apr 21, 2021 | 17.03 | 17.15 | 17.01 | 17.10 | 76,737 | +0.03(+0.17%) |
Apr 20, 2021 | 17.09 | 17.14 | 16.92 | 17.08 | 180,836 | -0.05(-0.28%) |
Apr 19, 2021 | 17.08 | 17.35 | 16.96 | 17.12 | 101,441 | +0.04(+0.23%) |
Apr 16, 2021 | 17.24 | 17.26 | 16.98 | 17.08 | 97,439 | -0.03(-0.17%) |
Apr 15, 2021 | 17.02 | 17.21 | 16.42 | 17.11 | 50,438 | +0.24(+1.43%) |
Apr 14, 2021 | 16.88 | 17.04 | 16.68 | 16.87 | 65,583 | -0.06(-0.34%) |
Apr 13, 2021 | 17.00 | 17.00 | 16.75 | 16.93 | 258,550 | -0.14(-0.79%) |
Apr 12, 2021 | 16.87 | 17.14 | 16.67 | 17.07 | 74,777 | +0.19(+1.14%) |
Apr 09, 2021 | 17.08 | 17.08 | 16.82 | 16.87 | 77,744 | -0.12(-0.68%) |
Apr 08, 2021 | 17.11 | 17.11 | 16.80 | 16.99 | 58,561 | -0.02(-0.11%) |
Apr 07, 2021 | 17.41 | 17.57 | 16.94 | 17.01 | 58,888 | -0.37(-2.11%) |
Apr 06, 2021 | 17.28 | 17.65 | 17.17 | 17.37 | 195,756 | +0.12(+0.67%) |
Apr 05, 2021 | 17.26 | 17.29 | 16.76 | 17.26 | 90,779 | +0.23(+1.36%) |
Apr 01, 2021 | 16.54 | 17.11 | 16.50 | 17.03 | 195,190 | +0.58(+3.52%) |
Mar 31, 2021 | 15.86 | 16.50 | 15.86 | 16.45 | 289,614 | +0.62(+3.90%) |
Mar 30, 2021 | 15.48 | 15.91 | 15.24 | 15.83 | 198,385 | +0.37(+2.37%) |
Mar 29, 2021 | 15.81 | 15.96 | 15.38 | 15.46 | 104,643 | -0.34(-2.14%) |
Mar 26, 2021 | 15.50 | 15.87 | 15.44 | 15.80 | 158,184 | +0.44(+2.89%) |
Mar 25, 2021 | 15.24 | 15.49 | 14.89 | 15.36 | 182,638 | +0.07(+0.44%) |
Mar 24, 2021 | 15.79 | 16.04 | 15.28 | 15.29 | 138,447 | -0.18(-1.18%) |
Mar 23, 2021 | 16.15 | 16.19 | 15.44 | 15.47 | 250,620 | -0.58(-3.61%) |
Mar 22, 2021 | 16.63 | 16.74 | 15.99 | 16.05 | 180,876 | -0.54(-3.26%) |
Mar 19, 2021 | 16.75 | 16.91 | 16.54 | 16.59 | 358,869 | -0.30(-1.77%) |
Mar 18, 2021 | 16.93 | 17.40 | 16.73 | 16.89 | 188,459 | +0.04(+0.23%) |
Mar 17, 2021 | 16.97 | 16.97 | 16.55 | 16.85 | 114,267 | -0.13(-0.79%) |
Mar 16, 2021 | 17.00 | 17.08 | 16.71 | 16.99 | 137,246 | -0.21(-1.23%) |
Mar 15, 2021 | 17.25 | 17.43 | 17.05 | 17.20 | 160,656 | -0.14(-0.83%) |
Mar 12, 2021 | 17.42 | 17.53 | 16.91 | 17.35 | 136,001 | -0.02(-0.11%) |
Mar 11, 2021 | 17.71 | 17.82 | 17.21 | 17.36 | 294,507 | -0.24(-1.37%) |
Mar 10, 2021 | 17.91 | 17.92 | 17.54 | 17.61 | 206,146 | +0.15(+0.88%) |
Mar 09, 2021 | 18.81 | 18.94 | 17.39 | 17.45 | 259,075 | -0.42(-2.37%) |
Mar 08, 2021 | 17.18 | 18.07 | 17.16 | 17.88 | 167,880 | +0.52(+3.00%) |
Mar 05, 2021 | 17.46 | 17.61 | 16.83 | 17.35 | 189,593 | +0.17(+1.01%) |
Mar 04, 2021 | 17.57 | 17.76 | 16.98 | 17.18 | 157,482 | -0.24(-1.38%) |
Mar 03, 2021 | 17.70 | 17.84 | 17.39 | 17.42 | 135,020 | -0.18(-1.04%) |
Mar 02, 2021 | 17.82 | 17.89 | 17.54 | 17.61 | 116,837 | -0.24(-1.35%) |
Mar 01, 2021 | 17.14 | 17.93 | 17.06 | 17.85 | 193,930 | +1.10(+6.57%) |
Feb 26, 2021 | 17.17 | 17.45 | 16.62 | 16.75 | 208,251 | -0.14(-0.86%) |
Feb 25, 2021 | 17.07 | 17.45 | 16.78 | 16.89 | 336,697 | -0.23(-1.32%) |
Feb 24, 2021 | 17.05 | 17.52 | 16.99 | 17.12 | 265,290 | +0.13(+0.74%) |
Feb 23, 2021 | 16.63 | 17.16 | 16.40 | 16.99 | 192,272 | -0.10(-0.59%) |
Feb 22, 2021 | 17.04 | 17.44 | 16.84 | 17.09 | 137,860 | -0.10(-0.56%) |
Feb 19, 2021 | 16.85 | 17.41 | 16.72 | 17.19 | 95,885 | +0.38(+2.24%) |
Feb 18, 2021 | 16.92 | 17.12 | 16.59 | 16.81 | 91,994 | -0.14(-0.85%) |
Feb 17, 2021 | 17.01 | 17.15 | 16.81 | 16.96 | 101,559 | -0.16(-0.96%) |
Feb 16, 2021 | 17.16 | 17.44 | 16.96 | 17.12 | 125,933 | -0.03(-0.17%) |
Feb 12, 2021 | 16.88 | 17.21 | 16.59 | 17.15 | 98,891 | +0.23(+1.37%) |
Feb 11, 2021 | 16.95 | 17.11 | 16.69 | 16.92 | 64,281 | +0.01(+0.06%) |
Feb 10, 2021 | 17.12 | 17.18 | 16.67 | 16.91 | 64,507 | -0.14(-0.85%) |
Feb 09, 2021 | 17.08 | 17.21 | 17.01 | 17.06 | 170,277 | +0.00(+0.00%) |
Feb 08, 2021 | 16.74 | 17.29 | 16.69 | 17.06 | 80,162 | +0.42(+2.55%) |
Feb 05, 2021 | 16.63 | 16.72 | 16.28 | 16.63 | 96,817 | +0.16(+0.97%) |
Feb 04, 2021 | 16.15 | 16.60 | 16.14 | 16.47 | 58,006 | +0.28(+1.72%) |
Feb 03, 2021 | 16.47 | 16.47 | 16.01 | 16.19 | 195,024 | -0.09(-0.53%) |
Feb 02, 2021 | 16.14 | 16.43 | 15.78 | 16.28 | 294,631 | +0.15(+0.96%) |