Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 17.46 | 17.76 | 17.09 | 17.53 | 324,213 | -0.14(-0.78%) |
Apr 29, 2021 | 17.86 | 18.52 | 17.67 | 17.67 | 196,470 | +0.08(+0.44%) |
Apr 28, 2021 | 17.69 | 17.84 | 17.26 | 17.59 | 136,709 | -0.01(-0.05%) |
Apr 27, 2021 | 17.64 | 17.64 | 17.22 | 17.60 | 135,065 | +0.03(+0.15%) |
Apr 26, 2021 | 17.76 | 18.05 | 17.47 | 17.57 | 130,167 | -0.11(-0.63%) |
Apr 23, 2021 | 16.90 | 17.81 | 16.90 | 17.69 | 148,675 | +0.77(+4.54%) |
Apr 22, 2021 | 17.17 | 17.21 | 16.88 | 16.92 | 101,792 | -0.22(-1.31%) |
Apr 21, 2021 | 16.79 | 17.28 | 16.57 | 17.14 | 132,685 | +0.34(+2.00%) |
Apr 20, 2021 | 17.37 | 17.37 | 16.72 | 16.81 | 172,370 | -0.71(-4.04%) |
Apr 19, 2021 | 17.61 | 17.70 | 17.32 | 17.51 | 147,209 | -0.08(-0.44%) |
Apr 16, 2021 | 17.70 | 17.71 | 17.20 | 17.59 | 191,865 | +0.12(+0.69%) |
Apr 15, 2021 | 17.57 | 17.57 | 17.06 | 17.47 | 92,347 | +0.03(+0.15%) |
Apr 14, 2021 | 17.15 | 17.69 | 17.07 | 17.45 | 161,912 | +0.25(+1.46%) |
Apr 13, 2021 | 17.51 | 17.51 | 16.99 | 17.19 | 199,878 | -0.32(-1.82%) |
Apr 12, 2021 | 17.34 | 17.53 | 17.30 | 17.51 | 105,162 | +0.17(+1.00%) |
Apr 09, 2021 | 17.43 | 17.46 | 17.14 | 17.34 | 127,138 | +0.03(+0.15%) |
Apr 08, 2021 | 17.26 | 17.33 | 16.85 | 17.32 | 198,704 | +0.02(+0.10%) |
Apr 07, 2021 | 17.38 | 17.43 | 17.06 | 17.30 | 259,052 | +0.05(+0.30%) |
Apr 06, 2021 | 17.57 | 17.64 | 17.15 | 17.25 | 254,697 | -0.16(-0.94%) |
Apr 05, 2021 | 17.47 | 17.58 | 17.10 | 17.41 | 199,678 | +0.21(+1.20%) |
Apr 01, 2021 | 16.85 | 17.23 | 16.85 | 17.20 | 166,738 | +0.16(+0.96%) |
Mar 31, 2021 | 17.17 | 17.50 | 17.00 | 17.04 | 284,642 | -0.12(-0.70%) |
Mar 30, 2021 | 16.83 | 17.32 | 16.83 | 17.16 | 377,210 | +0.43(+2.58%) |
Mar 29, 2021 | 17.03 | 17.17 | 16.57 | 16.73 | 334,232 | -0.30(-1.77%) |
Mar 26, 2021 | 17.11 | 17.42 | 16.76 | 17.03 | 166,738 | +0.23(+1.39%) |
Mar 25, 2021 | 16.37 | 16.94 | 15.99 | 16.80 | 236,307 | +0.47(+2.91%) |
Mar 24, 2021 | 16.50 | 17.07 | 16.27 | 16.32 | 257,282 | +0.04(+0.27%) |
Mar 23, 2021 | 16.82 | 16.99 | 16.22 | 16.28 | 190,740 | -0.67(-3.97%) |
Mar 22, 2021 | 17.33 | 17.33 | 16.67 | 16.95 | 197,182 | -0.60(-3.40%) |
Mar 19, 2021 | 17.32 | 17.88 | 17.08 | 17.55 | 1,033,199 | -0.16(-0.93%) |
Mar 18, 2021 | 17.82 | 18.51 | 17.56 | 17.71 | 156,876 | +0.20(+1.13%) |
Mar 17, 2021 | 17.92 | 18.30 | 17.45 | 17.51 | 181,594 | -0.20(-1.12%) |
Mar 16, 2021 | 17.84 | 17.84 | 17.36 | 17.71 | 277,791 | -0.30(-1.68%) |
Mar 15, 2021 | 18.88 | 18.88 | 17.84 | 18.02 | 236,634 | -0.67(-3.60%) |
Mar 12, 2021 | 18.42 | 18.85 | 18.08 | 18.69 | 235,402 | +0.54(+2.95%) |
Mar 11, 2021 | 18.30 | 18.30 | 17.78 | 18.15 | 371,940 | +0.41(+2.29%) |
Mar 10, 2021 | 17.26 | 17.86 | 17.15 | 17.75 | 327,953 | +0.65(+3.79%) |
Mar 09, 2021 | 16.88 | 17.44 | 16.51 | 17.10 | 451,642 | +0.09(+0.56%) |
Mar 08, 2021 | 16.50 | 17.06 | 16.32 | 17.00 | 427,258 | +0.79(+4.85%) |
Mar 05, 2021 | 15.84 | 16.50 | 15.84 | 16.22 | 411,751 | +0.66(+4.22%) |
Mar 04, 2021 | 15.31 | 15.70 | 14.98 | 15.56 | 441,564 | +0.39(+2.56%) |
Mar 03, 2021 | 15.01 | 15.64 | 14.93 | 15.17 | 328,961 | +0.35(+2.39%) |
Mar 02, 2021 | 14.53 | 15.23 | 13.96 | 14.82 | 246,176 | -0.30(-2.00%) |
Mar 01, 2021 | 14.95 | 15.26 | 14.61 | 15.12 | 221,567 | +0.34(+2.28%) |
Feb 26, 2021 | 14.73 | 15.02 | 14.53 | 14.79 | 290,287 | -0.06(-0.41%) |
Feb 25, 2021 | 15.55 | 15.80 | 14.81 | 14.85 | 320,061 | -0.52(-3.37%) |
Feb 24, 2021 | 15.24 | 15.57 | 15.18 | 15.36 | 205,098 | +0.27(+1.77%) |
Feb 23, 2021 | 14.89 | 15.28 | 14.61 | 15.10 | 328,869 | +0.29(+1.98%) |
Feb 22, 2021 | 14.22 | 14.86 | 14.05 | 14.80 | 291,358 | +0.59(+4.13%) |
Feb 19, 2021 | 13.83 | 14.23 | 13.82 | 14.22 | 265,160 | +0.48(+3.52%) |
Feb 18, 2021 | 14.22 | 14.22 | 13.54 | 13.73 | 308,351 | -0.45(-3.17%) |
Feb 17, 2021 | 13.86 | 14.35 | 13.86 | 14.18 | 408,520 | +0.37(+2.69%) |
Feb 16, 2021 | 13.25 | 13.85 | 13.19 | 13.81 | 412,508 | +0.59(+4.44%) |
Feb 12, 2021 | 13.06 | 13.38 | 13.06 | 13.22 | 178,086 | -0.06(-0.46%) |
Feb 11, 2021 | 13.42 | 13.54 | 13.08 | 13.28 | 284,907 | -0.05(-0.39%) |
Feb 10, 2021 | 13.56 | 13.56 | 13.27 | 13.33 | 268,176 | -0.07(-0.52%) |
Feb 09, 2021 | 13.16 | 13.45 | 13.00 | 13.40 | 241,297 | +0.29(+2.17%) |
Feb 08, 2021 | 12.77 | 13.15 | 12.77 | 13.12 | 140,510 | +0.38(+2.98%) |
Feb 05, 2021 | 12.44 | 12.83 | 12.40 | 12.74 | 220,002 | +0.30(+2.43%) |
Feb 04, 2021 | 12.43 | 12.61 | 12.32 | 12.44 | 172,302 | +0.06(+0.48%) |
Feb 03, 2021 | 12.35 | 12.44 | 12.16 | 12.38 | 161,972 | +0.05(+0.42%) |
Feb 02, 2021 | 12.38 | 12.38 | 11.98 | 12.32 | 334,979 | +0.15(+1.20%) |