Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 18.25 | 18.61 | 18.03 | 18.40 | 359,149 | +0.00(+0.00%) |
Apr 29, 2021 | 18.61 | 18.82 | 18.24 | 18.40 | 209,539 | -0.09(-0.48%) |
Apr 28, 2021 | 18.46 | 18.61 | 18.36 | 18.49 | 117,273 | +0.07(+0.38%) |
Apr 27, 2021 | 18.43 | 18.57 | 18.25 | 18.42 | 149,930 | +0.02(+0.10%) |
Apr 26, 2021 | 18.55 | 18.82 | 18.34 | 18.40 | 389,174 | -0.05(-0.29%) |
Apr 23, 2021 | 18.20 | 18.46 | 18.19 | 18.46 | 239,395 | +0.12(+0.67%) |
Apr 22, 2021 | 18.39 | 18.46 | 18.15 | 18.33 | 268,829 | -0.11(-0.62%) |
Apr 21, 2021 | 18.33 | 18.60 | 18.23 | 18.45 | 311,285 | +0.17(+0.92%) |
Apr 20, 2021 | 18.21 | 18.43 | 18.07 | 18.28 | 573,759 | -0.07(-0.39%) |
Apr 19, 2021 | 18.30 | 18.39 | 17.80 | 18.35 | 943,313 | +0.13(+0.73%) |
Apr 16, 2021 | 18.44 | 18.44 | 18.16 | 18.22 | 422,535 | -0.08(-0.43%) |
Apr 15, 2021 | 18.20 | 18.40 | 18.01 | 18.30 | 684,532 | +0.22(+1.22%) |
Apr 14, 2021 | 18.23 | 18.39 | 17.97 | 18.08 | 591,736 | -0.25(-1.35%) |
Apr 13, 2021 | 18.38 | 18.49 | 18.16 | 18.32 | 375,378 | -0.11(-0.58%) |
Apr 12, 2021 | 18.11 | 18.49 | 17.86 | 18.43 | 656,957 | +0.42(+2.30%) |
Apr 09, 2021 | 18.10 | 18.63 | 17.90 | 18.01 | 1,563,596 | +0.20(+1.14%) |
Apr 08, 2021 | 17.89 | 18.34 | 17.62 | 17.81 | 4,212,281 | +0.92(+5.44%) |
Apr 07, 2021 | 16.34 | 16.95 | 16.32 | 16.89 | 683,612 | +0.56(+3.41%) |
Apr 06, 2021 | 16.12 | 16.62 | 16.08 | 16.34 | 657,040 | -0.35(-2.12%) |
Apr 05, 2021 | 16.47 | 16.73 | 16.26 | 16.69 | 655,850 | +0.43(+2.66%) |
Apr 01, 2021 | 16.48 | 16.48 | 16.09 | 16.26 | 290,670 | -0.08(-0.49%) |
Mar 31, 2021 | 16.17 | 16.54 | 16.04 | 16.34 | 378,267 | +0.22(+1.37%) |
Mar 30, 2021 | 16.10 | 16.15 | 15.93 | 16.11 | 90,364 | +0.14(+0.89%) |
Mar 29, 2021 | 16.17 | 16.20 | 15.91 | 15.97 | 126,738 | -0.19(-1.20%) |
Mar 26, 2021 | 16.04 | 16.26 | 16.04 | 16.17 | 411,216 | +0.17(+1.05%) |
Mar 25, 2021 | 15.74 | 16.09 | 15.65 | 16.00 | 171,219 | +0.19(+1.17%) |
Mar 24, 2021 | 15.81 | 16.20 | 15.74 | 15.81 | 149,521 | -0.10(-0.61%) |
Mar 23, 2021 | 15.66 | 15.97 | 15.64 | 15.91 | 202,163 | +0.07(+0.45%) |
Mar 22, 2021 | 15.51 | 15.85 | 15.48 | 15.84 | 315,887 | +0.36(+2.34%) |
Mar 19, 2021 | 16.21 | 16.23 | 15.48 | 15.48 | 1,558,956 | -0.62(-3.84%) |
Mar 18, 2021 | 16.56 | 16.61 | 16.10 | 16.10 | 541,006 | -0.22(-1.35%) |
Mar 17, 2021 | 16.34 | 16.57 | 16.12 | 16.32 | 408,117 | +0.02(+0.11%) |
Mar 16, 2021 | 16.36 | 16.37 | 16.19 | 16.30 | 194,914 | +0.02(+0.11%) |
Mar 15, 2021 | 15.94 | 16.40 | 15.88 | 16.28 | 336,894 | +0.45(+2.85%) |
Mar 12, 2021 | 15.63 | 15.95 | 15.57 | 15.83 | 188,346 | +0.40(+2.58%) |
Mar 11, 2021 | 15.50 | 15.50 | 15.24 | 15.43 | 148,570 | -0.06(-0.39%) |
Mar 10, 2021 | 15.59 | 15.59 | 15.26 | 15.50 | 131,487 | +0.06(+0.40%) |
Mar 09, 2021 | 15.35 | 15.56 | 15.20 | 15.43 | 235,439 | +0.17(+1.14%) |
Mar 08, 2021 | 15.44 | 15.66 | 15.24 | 15.26 | 203,496 | -0.06(-0.40%) |
Mar 05, 2021 | 15.94 | 15.94 | 14.95 | 15.32 | 279,229 | -0.26(-1.68%) |
Mar 04, 2021 | 15.87 | 15.90 | 15.48 | 15.58 | 258,298 | -0.22(-1.38%) |
Mar 03, 2021 | 15.66 | 16.11 | 15.59 | 15.80 | 208,381 | +0.20(+1.29%) |
Mar 02, 2021 | 15.81 | 15.99 | 15.25 | 15.60 | 170,238 | -0.10(-0.67%) |
Mar 01, 2021 | 15.57 | 16.01 | 15.50 | 15.71 | 195,311 | +0.36(+2.33%) |
Feb 26, 2021 | 15.67 | 15.99 | 15.35 | 15.35 | 148,945 | -0.27(-1.73%) |
Feb 25, 2021 | 15.95 | 16.36 | 15.57 | 15.62 | 491,233 | -0.34(-2.13%) |
Feb 24, 2021 | 16.17 | 16.25 | 15.84 | 15.96 | 190,834 | -0.12(-0.76%) |
Feb 23, 2021 | 16.16 | 16.44 | 15.98 | 16.08 | 277,031 | -0.07(-0.43%) |
Feb 22, 2021 | 16.05 | 16.31 | 16.04 | 16.15 | 432,150 | +0.10(+0.65%) |
Feb 19, 2021 | 15.87 | 16.19 | 15.85 | 16.05 | 136,695 | +0.10(+0.66%) |
Feb 18, 2021 | 16.02 | 16.25 | 15.85 | 15.94 | 163,174 | -0.18(-1.14%) |
Feb 17, 2021 | 15.80 | 16.16 | 15.60 | 16.12 | 263,804 | +0.30(+1.88%) |
Feb 16, 2021 | 15.72 | 16.12 | 15.51 | 15.83 | 353,755 | +0.09(+0.56%) |
Feb 12, 2021 | 15.46 | 15.84 | 15.46 | 15.74 | 206,531 | +0.28(+1.81%) |
Feb 11, 2021 | 15.72 | 16.02 | 15.36 | 15.46 | 204,495 | -0.36(-2.26%) |
Feb 10, 2021 | 15.90 | 16.21 | 15.72 | 15.82 | 135,155 | +0.07(+0.44%) |
Feb 09, 2021 | 15.52 | 15.80 | 15.39 | 15.75 | 242,387 | +0.54(+3.56%) |
Feb 08, 2021 | 15.72 | 15.78 | 15.21 | 15.21 | 150,304 | -0.45(-2.85%) |
Feb 05, 2021 | 15.36 | 15.68 | 15.20 | 15.65 | 120,323 | +0.17(+1.07%) |
Feb 04, 2021 | 15.46 | 15.52 | 15.26 | 15.49 | 195,368 | +0.06(+0.40%) |
Feb 03, 2021 | 15.36 | 15.45 | 14.81 | 15.43 | 156,366 | +0.04(+0.28%) |
Feb 02, 2021 | 15.20 | 15.53 | 15.14 | 15.38 | 138,150 | +0.24(+1.56%) |