Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 16.46 | 16.58 | 16.28 | 16.32 | 94,170 | -0.18(-1.10%) |
Apr 29, 2021 | 16.54 | 16.77 | 16.42 | 16.50 | 44,672 | +0.08(+0.50%) |
Apr 28, 2021 | 16.42 | 16.62 | 16.29 | 16.42 | 99,958 | +0.10(+0.61%) |
Apr 27, 2021 | 16.69 | 16.82 | 16.24 | 16.32 | 96,918 | -0.41(-2.43%) |
Apr 26, 2021 | 16.93 | 17.19 | 16.70 | 16.72 | 169,764 | -0.22(-1.32%) |
Apr 23, 2021 | 16.81 | 17.06 | 16.67 | 16.95 | 119,886 | +0.24(+1.44%) |
Apr 22, 2021 | 16.90 | 16.90 | 16.66 | 16.71 | 111,919 | -0.19(-1.13%) |
Apr 21, 2021 | 16.90 | 17.18 | 16.89 | 16.90 | 124,323 | -0.07(-0.39%) |
Apr 20, 2021 | 17.24 | 17.24 | 16.85 | 16.96 | 119,337 | -0.23(-1.35%) |
Apr 19, 2021 | 17.38 | 17.38 | 16.97 | 17.20 | 60,236 | -0.03(-0.19%) |
Apr 16, 2021 | 17.49 | 17.49 | 17.10 | 17.23 | 90,186 | -0.02(-0.14%) |
Apr 15, 2021 | 17.03 | 17.25 | 16.81 | 17.25 | 97,079 | +0.25(+1.46%) |
Apr 14, 2021 | 16.90 | 17.14 | 16.89 | 17.00 | 94,481 | +0.07(+0.39%) |
Apr 13, 2021 | 17.26 | 17.26 | 16.91 | 16.94 | 60,865 | -0.36(-2.06%) |
Apr 12, 2021 | 17.30 | 17.34 | 17.21 | 17.29 | 64,348 | +0.02(+0.14%) |
Apr 09, 2021 | 17.21 | 17.35 | 16.99 | 17.27 | 88,255 | +0.11(+0.63%) |
Apr 08, 2021 | 16.99 | 17.21 | 16.88 | 17.16 | 125,153 | +0.08(+0.48%) |
Apr 07, 2021 | 17.29 | 17.29 | 16.94 | 17.08 | 123,594 | +0.01(+0.05%) |
Apr 06, 2021 | 17.24 | 17.27 | 17.05 | 17.07 | 169,801 | -0.02(-0.14%) |
Apr 05, 2021 | 16.95 | 17.14 | 16.89 | 17.10 | 89,570 | +0.15(+0.87%) |
Apr 01, 2021 | 16.77 | 16.97 | 16.74 | 16.95 | 64,483 | +0.20(+1.18%) |
Mar 31, 2021 | 16.95 | 17.04 | 16.71 | 16.75 | 267,252 | -0.28(-1.64%) |
Mar 30, 2021 | 16.89 | 17.14 | 16.71 | 17.03 | 150,267 | +0.26(+1.57%) |
Mar 29, 2021 | 17.56 | 17.56 | 16.58 | 16.77 | 134,444 | -0.18(-1.06%) |
Mar 26, 2021 | 16.98 | 17.10 | 16.66 | 16.95 | 118,606 | +0.31(+1.87%) |
Mar 25, 2021 | 16.55 | 16.82 | 16.42 | 16.64 | 101,696 | -0.02(-0.15%) |
Mar 24, 2021 | 16.67 | 17.12 | 16.49 | 16.66 | 132,647 | +0.11(+0.64%) |
Mar 23, 2021 | 16.74 | 16.81 | 16.37 | 16.55 | 77,630 | -0.22(-1.32%) |
Mar 22, 2021 | 17.04 | 17.04 | 16.55 | 16.78 | 173,884 | -0.26(-1.54%) |
Mar 19, 2021 | 17.08 | 17.19 | 16.83 | 17.04 | 425,787 | -0.05(-0.29%) |
Mar 18, 2021 | 17.12 | 17.32 | 16.97 | 17.09 | 104,151 | +0.02(+0.14%) |
Mar 17, 2021 | 16.88 | 17.15 | 16.59 | 17.06 | 106,446 | +0.04(+0.24%) |
Mar 16, 2021 | 17.10 | 17.11 | 16.69 | 17.02 | 165,990 | -0.11(-0.67%) |
Mar 15, 2021 | 17.53 | 17.53 | 16.94 | 17.14 | 97,406 | -0.11(-0.67%) |
Mar 12, 2021 | 17.14 | 17.33 | 17.14 | 17.25 | 180,530 | +0.23(+1.35%) |
Mar 11, 2021 | 17.02 | 17.14 | 16.82 | 17.02 | 172,509 | +0.01(+0.05%) |
Mar 10, 2021 | 16.43 | 17.06 | 16.43 | 17.01 | 129,515 | +0.11(+0.68%) |
Mar 09, 2021 | 16.84 | 17.35 | 16.59 | 16.90 | 100,610 | -0.11(-0.63%) |
Mar 08, 2021 | 17.13 | 17.21 | 16.90 | 17.01 | 252,843 | +0.05(+0.29%) |
Mar 05, 2021 | 16.76 | 17.27 | 16.65 | 16.96 | 96,298 | +0.32(+1.92%) |
Mar 04, 2021 | 16.84 | 17.22 | 16.60 | 16.64 | 100,021 | -0.11(-0.64%) |
Mar 03, 2021 | 16.23 | 17.01 | 16.23 | 16.74 | 146,825 | +0.57(+3.50%) |
Mar 02, 2021 | 16.09 | 16.69 | 15.97 | 16.18 | 96,973 | +0.11(+0.71%) |
Mar 01, 2021 | 15.98 | 16.11 | 15.86 | 16.06 | 235,098 | +0.12(+0.77%) |
Feb 26, 2021 | 16.01 | 16.18 | 15.61 | 15.94 | 166,268 | -0.64(-3.86%) |
Feb 25, 2021 | 17.00 | 17.10 | 16.58 | 16.58 | 69,941 | -0.31(-1.85%) |
Feb 24, 2021 | 16.90 | 17.19 | 16.83 | 16.89 | 86,892 | +0.05(+0.29%) |
Feb 23, 2021 | 16.45 | 17.01 | 16.41 | 16.84 | 85,186 | +0.46(+2.80%) |
Feb 22, 2021 | 16.14 | 16.41 | 16.04 | 16.38 | 79,796 | +0.12(+0.76%) |
Feb 19, 2021 | 16.20 | 16.28 | 16.12 | 16.26 | 64,727 | +0.05(+0.30%) |
Feb 18, 2021 | 16.30 | 16.34 | 16.10 | 16.21 | 72,404 | +0.02(+0.15%) |
Feb 17, 2021 | 16.19 | 16.39 | 16.14 | 16.19 | 69,390 | -0.06(-0.35%) |
Feb 16, 2021 | 16.35 | 16.41 | 16.16 | 16.24 | 125,862 | +0.07(+0.41%) |
Feb 12, 2021 | 15.87 | 16.19 | 15.61 | 16.18 | 114,705 | +0.22(+1.39%) |
Feb 11, 2021 | 15.88 | 16.14 | 15.82 | 15.96 | 64,968 | -0.06(-0.36%) |
Feb 10, 2021 | 16.16 | 16.16 | 15.90 | 16.01 | 83,051 | +0.04(+0.26%) |
Feb 09, 2021 | 15.83 | 16.08 | 15.80 | 15.97 | 135,057 | +0.14(+0.88%) |
Feb 08, 2021 | 15.97 | 16.04 | 15.73 | 15.83 | 158,543 | +0.09(+0.57%) |
Feb 05, 2021 | 15.89 | 15.95 | 15.55 | 15.74 | 184,552 | +0.01(+0.05%) |
Feb 04, 2021 | 15.64 | 15.94 | 15.59 | 15.73 | 119,938 | +0.21(+1.37%) |
Feb 03, 2021 | 15.38 | 15.58 | 15.23 | 15.52 | 100,605 | +0.07(+0.48%) |
Feb 02, 2021 | 15.40 | 15.62 | 15.32 | 15.45 | 86,268 | +0.20(+1.29%) |