Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 17.06 | 18.32 | 17.06 | 18.15 | 29,281 | +0.89(+5.18%) |
Apr 29, 2021 | 16.84 | 17.25 | 16.75 | 17.25 | 17,853 | +0.37(+2.18%) |
Apr 28, 2021 | 16.72 | 16.89 | 16.70 | 16.88 | 8,723 | +0.13(+0.77%) |
Apr 27, 2021 | 17.41 | 17.46 | 16.75 | 16.75 | 10,748 | -0.56(-3.25%) |
Apr 26, 2021 | 17.15 | 17.47 | 17.13 | 17.32 | 9,766 | +0.23(+1.35%) |
Apr 23, 2021 | 17.04 | 17.50 | 17.00 | 17.09 | 8,025 | +0.30(+1.76%) |
Apr 22, 2021 | 16.86 | 17.33 | 16.79 | 16.79 | 14,571 | -0.20(-1.19%) |
Apr 21, 2021 | 16.94 | 17.13 | 16.89 | 16.99 | 8,473 | +0.13(+0.77%) |
Apr 20, 2021 | 16.99 | 17.30 | 16.86 | 16.86 | 17,240 | -0.28(-1.61%) |
Apr 19, 2021 | 16.97 | 17.21 | 16.65 | 17.14 | 14,598 | +0.32(+1.92%) |
Apr 16, 2021 | 16.89 | 17.09 | 16.63 | 16.82 | 8,025 | +0.06(+0.33%) |
Apr 15, 2021 | 16.85 | 16.89 | 16.63 | 16.76 | 6,697 | +0.00(+0.00%) |
Apr 14, 2021 | 16.78 | 17.10 | 16.69 | 16.76 | 5,276 | +0.05(+0.28%) |
Apr 13, 2021 | 16.84 | 17.13 | 16.62 | 16.72 | 5,248 | +0.01(+0.06%) |
Apr 12, 2021 | 16.84 | 16.87 | 16.66 | 16.71 | 10,677 | -0.04(-0.22%) |
Apr 09, 2021 | 17.41 | 17.59 | 16.61 | 16.75 | 20,063 | -0.50(-2.89%) |
Apr 08, 2021 | 17.40 | 17.63 | 17.22 | 17.24 | 7,320 | +0.16(+0.92%) |
Apr 07, 2021 | 17.91 | 17.91 | 17.07 | 17.09 | 18,499 | -0.80(-4.48%) |
Apr 06, 2021 | 17.49 | 18.14 | 17.49 | 17.89 | 9,834 | -0.05(-0.26%) |
Apr 05, 2021 | 17.56 | 18.11 | 17.22 | 17.93 | 11,838 | +0.58(+3.35%) |
Apr 01, 2021 | 16.96 | 17.47 | 16.44 | 17.35 | 6,181 | +0.25(+1.46%) |
Mar 31, 2021 | 16.17 | 17.85 | 16.17 | 17.10 | 28,597 | +0.89(+5.52%) |
Mar 30, 2021 | 16.60 | 16.65 | 16.21 | 16.21 | 23,029 | -0.31(-1.90%) |
Mar 29, 2021 | 16.88 | 17.09 | 16.46 | 16.52 | 26,334 | -0.44(-2.61%) |
Mar 26, 2021 | 17.11 | 17.13 | 16.78 | 16.97 | 38,065 | -0.04(-0.22%) |
Mar 25, 2021 | 16.85 | 17.22 | 16.78 | 17.00 | 17,776 | -0.06(-0.32%) |
Mar 24, 2021 | 17.56 | 17.57 | 16.85 | 17.06 | 33,366 | -0.26(-1.49%) |
Mar 23, 2021 | 18.09 | 18.09 | 17.25 | 17.32 | 48,217 | -0.42(-2.39%) |
Mar 22, 2021 | 17.68 | 17.85 | 17.57 | 17.74 | 16,703 | +0.02(+0.10%) |
Mar 19, 2021 | 17.77 | 17.94 | 17.61 | 17.72 | 36,330 | -0.04(-0.21%) |
Mar 18, 2021 | 18.40 | 18.40 | 17.67 | 17.76 | 21,399 | -0.35(-1.93%) |
Mar 17, 2021 | 17.83 | 18.17 | 17.83 | 18.11 | 63,944 | +0.08(+0.46%) |
Mar 16, 2021 | 17.88 | 18.08 | 17.68 | 18.03 | 20,294 | +0.01(+0.05%) |
Mar 15, 2021 | 18.90 | 18.90 | 17.85 | 18.02 | 74,061 | -1.11(-5.79%) |
Mar 12, 2021 | 19.62 | 19.65 | 18.53 | 19.12 | 40,490 | -0.46(-2.35%) |
Mar 11, 2021 | 19.52 | 19.58 | 19.39 | 19.58 | 11,908 | +0.25(+1.29%) |
Mar 10, 2021 | 18.88 | 19.36 | 18.84 | 19.34 | 17,643 | +0.66(+3.55%) |
Mar 09, 2021 | 18.64 | 19.12 | 18.53 | 18.67 | 17,050 | +0.29(+1.55%) |
Mar 08, 2021 | 18.04 | 18.65 | 18.04 | 18.39 | 23,107 | +0.59(+3.31%) |
Mar 05, 2021 | 17.73 | 17.87 | 17.50 | 17.80 | 11,072 | +0.22(+1.26%) |
Mar 04, 2021 | 18.18 | 18.52 | 17.50 | 17.58 | 19,526 | -0.46(-2.55%) |
Mar 03, 2021 | 17.78 | 18.64 | 17.78 | 18.04 | 12,579 | +0.00(+0.00%) |
Mar 02, 2021 | 18.19 | 18.19 | 17.97 | 18.04 | 4,438 | -0.16(-0.86%) |
Mar 01, 2021 | 17.98 | 18.40 | 17.87 | 18.19 | 26,756 | +0.69(+3.95%) |
Feb 26, 2021 | 17.67 | 18.30 | 17.50 | 17.50 | 15,414 | -0.04(-0.21%) |
Feb 25, 2021 | 17.62 | 18.10 | 17.54 | 17.54 | 20,347 | -0.16(-0.88%) |
Feb 24, 2021 | 17.11 | 17.72 | 17.11 | 17.70 | 7,256 | +0.64(+3.78%) |
Feb 23, 2021 | 17.05 | 17.27 | 15.75 | 17.05 | 65,410 | -1.54(-8.28%) |
Feb 22, 2021 | 18.40 | 18.65 | 18.40 | 18.59 | 4,004 | -0.01(-0.05%) |
Feb 19, 2021 | 18.21 | 18.60 | 17.99 | 18.60 | 23,664 | +0.47(+2.59%) |
Feb 18, 2021 | 17.77 | 18.38 | 17.62 | 18.13 | 20,800 | +0.30(+1.71%) |
Feb 17, 2021 | 17.82 | 17.96 | 17.65 | 17.83 | 8,966 | -0.17(-0.92%) |
Feb 16, 2021 | 18.22 | 18.23 | 17.98 | 17.99 | 14,157 | -0.28(-1.51%) |
Feb 12, 2021 | 18.58 | 18.59 | 18.09 | 18.27 | 10,746 | -0.38(-2.03%) |
Feb 11, 2021 | 19.00 | 19.00 | 18.21 | 18.64 | 20,930 | -0.15(-0.78%) |
Feb 10, 2021 | 18.77 | 19.33 | 18.64 | 18.79 | 34,700 | +0.00(+0.00%) |
Feb 09, 2021 | 18.58 | 18.80 | 17.99 | 18.79 | 23,150 | +0.20(+1.09%) |
Feb 08, 2021 | 17.86 | 18.63 | 17.73 | 18.59 | 38,972 | +0.74(+4.13%) |
Feb 05, 2021 | 18.03 | 18.06 | 17.68 | 17.85 | 15,197 | -0.05(-0.26%) |
Feb 04, 2021 | 17.78 | 18.01 | 17.59 | 17.90 | 13,008 | +0.08(+0.47%) |
Feb 03, 2021 | 17.63 | 18.10 | 17.44 | 17.82 | 37,963 | +0.23(+1.31%) |
Feb 02, 2021 | 16.95 | 17.68 | 16.95 | 17.59 | 30,846 | +0.60(+3.52%) |