Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 17.19 | 17.37 | 16.78 | 16.93 | 570,190 | -0.30(-1.73%) |
Apr 29, 2021 | 17.10 | 17.52 | 17.08 | 17.23 | 810,804 | +0.19(+1.10%) |
Apr 28, 2021 | 16.57 | 17.15 | 16.44 | 17.05 | 784,369 | +0.51(+3.11%) |
Apr 27, 2021 | 17.27 | 17.27 | 16.36 | 16.53 | 877,602 | -0.37(-2.21%) |
Apr 26, 2021 | 16.80 | 17.30 | 16.80 | 16.91 | 644,545 | +0.19(+1.12%) |
Apr 23, 2021 | 16.85 | 17.07 | 16.68 | 16.72 | 470,999 | -0.12(-0.72%) |
Apr 22, 2021 | 17.42 | 17.47 | 16.82 | 16.84 | 641,827 | -0.50(-2.91%) |
Apr 21, 2021 | 16.61 | 17.37 | 16.34 | 17.35 | 713,093 | +0.62(+3.68%) |
Apr 20, 2021 | 17.44 | 17.59 | 16.63 | 16.73 | 787,904 | -0.81(-4.63%) |
Apr 19, 2021 | 17.03 | 17.66 | 17.01 | 17.54 | 832,941 | +0.43(+2.51%) |
Apr 16, 2021 | 16.88 | 17.26 | 16.71 | 17.11 | 762,575 | +0.31(+1.83%) |
Apr 15, 2021 | 16.64 | 16.82 | 16.15 | 16.80 | 1,279,702 | +0.23(+1.41%) |
Apr 14, 2021 | 15.93 | 16.72 | 15.93 | 16.57 | 1,094,852 | +0.75(+4.72%) |
Apr 13, 2021 | 15.82 | 16.06 | 15.24 | 15.82 | 1,040,197 | +0.09(+0.59%) |
Apr 12, 2021 | 16.40 | 16.50 | 15.71 | 15.73 | 1,470,092 | -0.70(-4.26%) |
Apr 09, 2021 | 16.80 | 16.88 | 16.24 | 16.43 | 778,964 | -0.38(-2.28%) |
Apr 08, 2021 | 17.19 | 17.21 | 16.63 | 16.81 | 679,903 | -0.56(-3.22%) |
Apr 07, 2021 | 17.32 | 17.59 | 17.10 | 17.37 | 520,569 | -0.03(-0.16%) |
Apr 06, 2021 | 17.43 | 17.83 | 17.35 | 17.40 | 755,991 | -0.05(-0.27%) |
Apr 05, 2021 | 17.55 | 17.58 | 17.10 | 17.45 | 983,774 | +0.06(+0.32%) |
Apr 01, 2021 | 17.18 | 17.60 | 16.72 | 17.39 | 868,086 | +0.16(+0.92%) |
Mar 31, 2021 | 17.51 | 17.63 | 17.16 | 17.23 | 1,040,317 | -0.21(-1.18%) |
Mar 30, 2021 | 17.14 | 17.77 | 16.93 | 17.44 | 916,672 | +0.36(+2.13%) |
Mar 29, 2021 | 18.39 | 18.39 | 16.57 | 17.07 | 1,830,187 | -1.38(-7.49%) |
Mar 26, 2021 | 18.54 | 18.90 | 17.86 | 18.46 | 2,495,321 | +0.37(+2.06%) |
Mar 25, 2021 | 16.98 | 18.21 | 16.31 | 18.08 | 1,800,281 | +1.02(+5.96%) |
Mar 24, 2021 | 17.27 | 17.92 | 16.98 | 17.07 | 1,121,454 | +0.07(+0.44%) |
Mar 23, 2021 | 17.53 | 17.65 | 16.78 | 16.99 | 1,312,834 | -1.05(-5.80%) |
Mar 22, 2021 | 18.64 | 18.87 | 17.98 | 18.04 | 1,069,126 | -0.50(-2.72%) |
Mar 19, 2021 | 17.72 | 18.54 | 17.10 | 18.54 | 2,088,807 | +0.99(+5.64%) |
Mar 18, 2021 | 17.86 | 18.93 | 17.46 | 17.55 | 2,032,833 | -0.29(-1.62%) |
Mar 17, 2021 | 17.11 | 17.91 | 16.66 | 17.84 | 974,865 | +0.53(+3.07%) |
Mar 16, 2021 | 17.81 | 18.04 | 17.22 | 17.31 | 1,557,108 | -0.87(-4.78%) |
Mar 15, 2021 | 17.87 | 18.34 | 17.39 | 18.18 | 1,179,415 | +0.50(+2.85%) |
Mar 12, 2021 | 17.04 | 17.77 | 16.93 | 17.67 | 970,920 | +0.51(+2.99%) |
Mar 11, 2021 | 17.49 | 17.99 | 16.81 | 17.16 | 1,963,248 | -0.21(-1.18%) |
Mar 10, 2021 | 15.57 | 17.39 | 15.50 | 17.36 | 3,238,034 | +1.92(+12.45%) |
Mar 09, 2021 | 14.95 | 15.69 | 14.80 | 15.44 | 1,304,465 | +0.69(+4.68%) |
Mar 08, 2021 | 14.82 | 15.10 | 14.34 | 14.75 | 1,606,463 | -0.01(-0.06%) |
Mar 05, 2021 | 15.11 | 15.15 | 14.02 | 14.76 | 1,492,158 | -0.09(-0.63%) |
Mar 04, 2021 | 15.87 | 16.16 | 14.62 | 14.85 | 1,992,806 | -1.18(-7.34%) |
Mar 03, 2021 | 14.93 | 16.32 | 14.93 | 16.03 | 2,713,020 | +1.14(+7.65%) |
Mar 02, 2021 | 14.52 | 15.17 | 14.36 | 14.89 | 1,414,714 | +0.42(+2.90%) |
Mar 01, 2021 | 14.30 | 14.96 | 14.15 | 14.47 | 1,631,172 | +0.78(+5.73%) |
Feb 26, 2021 | 14.44 | 14.55 | 13.54 | 13.69 | 1,869,670 | -0.94(-6.40%) |
Feb 25, 2021 | 14.84 | 15.22 | 14.47 | 14.62 | 1,392,389 | -0.19(-1.31%) |
Feb 24, 2021 | 14.87 | 15.22 | 14.61 | 14.82 | 1,330,873 | +0.28(+1.91%) |
Feb 23, 2021 | 14.53 | 14.75 | 13.40 | 14.54 | 1,876,395 | -0.33(-2.24%) |
Feb 22, 2021 | 15.67 | 16.04 | 14.87 | 14.87 | 1,711,447 | -0.82(-5.20%) |
Feb 19, 2021 | 14.65 | 15.87 | 14.65 | 15.69 | 2,041,257 | +1.01(+6.89%) |
Feb 18, 2021 | 14.55 | 15.35 | 14.05 | 14.68 | 2,319,871 | -0.03(-0.19%) |
Feb 17, 2021 | 15.32 | 15.36 | 14.59 | 14.71 | 2,087,394 | -0.61(-4.00%) |
Feb 16, 2021 | 15.57 | 16.12 | 15.21 | 15.32 | 1,870,146 | +0.05(+0.30%) |
Feb 12, 2021 | 14.60 | 15.42 | 14.38 | 15.27 | 1,769,694 | +0.51(+3.45%) |
Feb 11, 2021 | 14.33 | 14.79 | 13.86 | 14.76 | 1,818,554 | +0.41(+2.84%) |
Feb 10, 2021 | 13.51 | 14.70 | 13.46 | 14.35 | 2,903,768 | +0.93(+6.91%) |
Feb 09, 2021 | 13.84 | 13.89 | 12.82 | 13.43 | 2,142,891 | -0.41(-2.95%) |
Feb 08, 2021 | 13.68 | 14.37 | 13.59 | 13.83 | 1,782,755 | +0.30(+2.19%) |
Feb 05, 2021 | 13.04 | 13.56 | 12.70 | 13.54 | 1,647,069 | +0.72(+5.64%) |
Feb 04, 2021 | 12.92 | 13.24 | 12.32 | 12.81 | 1,338,162 | -0.06(-0.43%) |
Feb 03, 2021 | 12.07 | 13.06 | 12.02 | 12.87 | 1,994,418 | +0.88(+7.35%) |
Feb 02, 2021 | 11.91 | 12.07 | 11.42 | 11.99 | 1,637,914 | +0.33(+2.86%) |