Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 17.91 | 17.95 | 17.78 | 17.90 | 82,589 | -0.10(-0.58%) |
Apr 29, 2021 | 17.95 | 18.09 | 17.84 | 18.00 | 65,652 | +0.22(+1.21%) |
Apr 28, 2021 | 17.95 | 17.95 | 17.73 | 17.78 | 83,745 | -0.10(-0.53%) |
Apr 27, 2021 | 17.78 | 17.93 | 17.73 | 17.88 | 76,764 | +0.10(+0.53%) |
Apr 26, 2021 | 18.13 | 18.27 | 17.74 | 17.78 | 97,514 | -0.32(-1.76%) |
Apr 23, 2021 | 17.66 | 18.12 | 17.66 | 18.10 | 111,547 | +0.48(+2.74%) |
Apr 22, 2021 | 17.53 | 17.67 | 17.53 | 17.62 | 108,564 | +0.01(+0.05%) |
Apr 21, 2021 | 17.51 | 17.70 | 17.46 | 17.61 | 94,124 | +0.16(+0.94%) |
Apr 20, 2021 | 17.84 | 17.86 | 17.19 | 17.45 | 155,835 | -0.15(-0.83%) |
Apr 19, 2021 | 17.67 | 17.79 | 17.35 | 17.59 | 131,800 | -0.22(-1.26%) |
Apr 16, 2021 | 17.88 | 17.88 | 17.51 | 17.82 | 132,166 | +0.00(+0.00%) |
Apr 15, 2021 | 18.14 | 18.14 | 17.72 | 17.82 | 80,523 | -0.16(-0.91%) |
Apr 14, 2021 | 17.84 | 18.07 | 17.81 | 17.98 | 71,522 | +0.14(+0.77%) |
Apr 13, 2021 | 17.97 | 17.97 | 17.78 | 17.84 | 166,525 | -0.16(-0.86%) |
Apr 12, 2021 | 18.01 | 18.11 | 17.78 | 18.00 | 85,115 | +0.09(+0.53%) |
Apr 09, 2021 | 18.26 | 18.26 | 17.88 | 17.91 | 87,917 | -0.38(-2.05%) |
Apr 08, 2021 | 18.20 | 18.45 | 18.04 | 18.28 | 97,489 | +0.07(+0.38%) |
Apr 07, 2021 | 18.70 | 18.70 | 18.14 | 18.21 | 74,450 | -0.38(-2.07%) |
Apr 06, 2021 | 18.58 | 18.74 | 18.53 | 18.60 | 119,301 | +0.07(+0.37%) |
Apr 05, 2021 | 18.37 | 18.61 | 18.32 | 18.53 | 122,844 | +0.22(+1.21%) |
Apr 01, 2021 | 18.32 | 18.32 | 17.96 | 18.31 | 95,407 | +0.07(+0.38%) |
Mar 31, 2021 | 18.08 | 18.35 | 17.89 | 18.24 | 194,094 | +0.08(+0.42%) |
Mar 30, 2021 | 17.91 | 18.18 | 17.83 | 18.16 | 145,018 | +0.40(+2.26%) |
Mar 29, 2021 | 17.98 | 18.19 | 17.69 | 17.76 | 143,067 | -0.34(-1.89%) |
Mar 26, 2021 | 17.64 | 18.15 | 17.61 | 18.10 | 127,365 | +0.67(+3.82%) |
Mar 25, 2021 | 17.39 | 17.59 | 17.09 | 17.43 | 256,809 | +0.00(+0.00%) |
Mar 24, 2021 | 17.39 | 18.02 | 17.39 | 17.43 | 142,467 | +0.15(+0.84%) |
Mar 23, 2021 | 17.60 | 17.80 | 17.26 | 17.29 | 180,743 | -0.55(-3.07%) |
Mar 22, 2021 | 18.13 | 18.14 | 17.59 | 17.84 | 125,792 | -0.36(-1.97%) |
Mar 19, 2021 | 18.43 | 18.65 | 18.14 | 18.20 | 693,957 | -0.39(-2.11%) |
Mar 18, 2021 | 18.47 | 19.00 | 18.47 | 18.59 | 166,669 | +0.14(+0.74%) |
Mar 17, 2021 | 18.20 | 18.55 | 17.96 | 18.45 | 153,854 | +0.38(+2.08%) |
Mar 16, 2021 | 18.19 | 18.19 | 17.79 | 18.08 | 122,878 | -0.18(-0.98%) |
Mar 15, 2021 | 18.47 | 18.49 | 18.07 | 18.25 | 190,710 | -0.11(-0.60%) |
Mar 12, 2021 | 18.24 | 18.45 | 18.09 | 18.37 | 163,070 | +0.25(+1.37%) |
Mar 11, 2021 | 18.30 | 18.32 | 17.88 | 18.12 | 153,514 | -0.09(-0.47%) |
Mar 10, 2021 | 18.07 | 18.37 | 18.07 | 18.20 | 205,385 | +0.06(+0.33%) |
Mar 09, 2021 | 18.68 | 18.72 | 18.11 | 18.14 | 161,476 | -0.52(-2.79%) |
Mar 08, 2021 | 18.34 | 18.76 | 18.20 | 18.66 | 176,069 | +0.47(+2.58%) |
Mar 05, 2021 | 17.52 | 18.25 | 17.51 | 18.20 | 178,288 | +0.74(+4.26%) |
Mar 04, 2021 | 17.69 | 18.13 | 17.43 | 17.45 | 189,460 | -0.24(-1.35%) |
Mar 03, 2021 | 17.47 | 18.03 | 17.47 | 17.69 | 208,325 | +0.32(+1.87%) |
Mar 02, 2021 | 17.32 | 17.47 | 17.08 | 17.37 | 116,704 | -0.05(-0.29%) |
Mar 01, 2021 | 17.26 | 17.51 | 17.08 | 17.42 | 121,300 | +0.49(+2.88%) |
Feb 26, 2021 | 17.20 | 17.30 | 16.88 | 16.93 | 253,561 | -0.28(-1.64%) |
Feb 25, 2021 | 17.21 | 17.43 | 17.04 | 17.21 | 178,326 | +0.09(+0.50%) |
Feb 24, 2021 | 16.93 | 17.16 | 16.78 | 17.13 | 227,635 | +0.24(+1.42%) |
Feb 23, 2021 | 17.08 | 17.57 | 16.89 | 16.89 | 216,620 | -0.32(-1.89%) |
Feb 22, 2021 | 16.77 | 17.22 | 16.77 | 17.21 | 151,319 | +0.42(+2.49%) |
Feb 19, 2021 | 16.64 | 16.81 | 16.58 | 16.79 | 89,671 | +0.18(+1.08%) |
Feb 18, 2021 | 16.46 | 16.79 | 16.46 | 16.61 | 112,958 | +0.12(+0.73%) |
Feb 17, 2021 | 16.51 | 16.75 | 16.44 | 16.50 | 108,981 | -0.10(-0.62%) |
Feb 16, 2021 | 16.76 | 16.77 | 16.48 | 16.60 | 96,038 | -0.15(-0.92%) |
Feb 12, 2021 | 16.83 | 16.98 | 16.71 | 16.75 | 79,252 | -0.06(-0.36%) |
Feb 11, 2021 | 16.91 | 16.94 | 16.61 | 16.81 | 93,647 | -0.09(-0.51%) |
Feb 10, 2021 | 17.08 | 17.11 | 16.78 | 16.90 | 111,198 | -0.09(-0.50%) |
Feb 09, 2021 | 16.86 | 17.04 | 16.63 | 16.98 | 97,109 | +0.12(+0.71%) |
Feb 08, 2021 | 16.40 | 16.86 | 16.38 | 16.86 | 127,291 | +0.53(+3.24%) |
Feb 05, 2021 | 16.47 | 16.47 | 16.24 | 16.33 | 78,901 | -0.05(-0.31%) |
Feb 04, 2021 | 15.97 | 16.41 | 15.91 | 16.38 | 95,593 | +0.40(+2.51%) |
Feb 03, 2021 | 15.94 | 16.04 | 15.73 | 15.98 | 102,937 | -0.05(-0.32%) |
Feb 02, 2021 | 15.96 | 16.03 | 15.68 | 16.03 | 95,673 | +0.20(+1.30%) |