Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 16.63 | 17.16 | 16.55 | 16.86 | 25,400 | +0.06(+0.36%) |
Apr 29, 2021 | 17.19 | 17.31 | 16.50 | 16.80 | 41,164 | -0.14(-0.83%) |
Apr 28, 2021 | 16.26 | 17.35 | 16.07 | 16.94 | 65,697 | +0.58(+3.55%) |
Apr 27, 2021 | 16.51 | 16.81 | 16.15 | 16.36 | 33,473 | -0.13(-0.79%) |
Apr 26, 2021 | 15.87 | 16.67 | 15.37 | 16.49 | 34,867 | +0.74(+4.70%) |
Apr 23, 2021 | 15.28 | 15.88 | 15.25 | 15.75 | 43,800 | +0.50(+3.28%) |
Apr 22, 2021 | 15.25 | 15.52 | 14.81 | 15.25 | 108,072 | -0.04(-0.26%) |
Apr 21, 2021 | 15.92 | 16.24 | 15.01 | 15.29 | 142,944 | -0.54(-3.41%) |
Apr 20, 2021 | 16.33 | 17.40 | 15.62 | 15.83 | 86,387 | -0.58(-3.53%) |
Apr 19, 2021 | 17.28 | 17.57 | 16.02 | 16.41 | 121,599 | -0.21(-1.26%) |
Apr 16, 2021 | 17.69 | 17.71 | 16.59 | 16.62 | 25,700 | -0.80(-4.59%) |
Apr 15, 2021 | 17.59 | 18.00 | 17.17 | 17.42 | 60,374 | +0.73(+4.37%) |
Apr 14, 2021 | 16.50 | 17.39 | 16.50 | 16.69 | 20,317 | +0.20(+1.21%) |
Apr 13, 2021 | 16.15 | 16.77 | 16.01 | 16.49 | 493,476 | +0.24(+1.48%) |
Apr 12, 2021 | 16.29 | 17.06 | 16.07 | 16.25 | 45,094 | -0.09(-0.55%) |
Apr 09, 2021 | 16.65 | 16.71 | 15.79 | 16.34 | 76,000 | -0.17(-1.03%) |
Apr 08, 2021 | 16.71 | 16.90 | 16.19 | 16.51 | 122,971 | -0.24(-1.43%) |
Apr 07, 2021 | 17.60 | 17.60 | 16.56 | 16.75 | 82,804 | -0.93(-5.26%) |
Apr 06, 2021 | 17.95 | 18.24 | 17.61 | 17.68 | 138,601 | -0.24(-1.34%) |
Apr 05, 2021 | 17.71 | 18.50 | 17.34 | 17.92 | 101,194 | +0.42(+2.40%) |
Apr 01, 2021 | 17.43 | 17.68 | 16.73 | 17.50 | 100,400 | +0.00(+0.00%) |
Mar 31, 2021 | 17.31 | 17.82 | 17.13 | 17.50 | 71,497 | +0.08(+0.46%) |
Mar 30, 2021 | 17.58 | 17.85 | 17.05 | 17.42 | 68,601 | -0.34(-1.91%) |
Mar 29, 2021 | 17.30 | 18.50 | 17.30 | 17.76 | 54,062 | +0.17(+0.97%) |
Mar 26, 2021 | 18.75 | 18.75 | 17.42 | 17.59 | 45,300 | -1.06(-5.68%) |
Mar 25, 2021 | 18.12 | 18.86 | 16.62 | 18.65 | 100,066 | +0.64(+3.55%) |
Mar 24, 2021 | 17.06 | 18.50 | 16.95 | 18.01 | 119,136 | +1.19(+7.07%) |
Mar 23, 2021 | 16.50 | 17.81 | 16.50 | 16.82 | 894,913 | -2.30(-12.03%) |
Mar 22, 2021 | 19.83 | 20.09 | 18.74 | 19.12 | 13,720 | -0.88(-4.40%) |
Mar 19, 2021 | 20.00 | 20.06 | 19.57 | 20.00 | 38,900 | -0.56(-2.72%) |
Mar 18, 2021 | 21.75 | 22.46 | 20.44 | 20.56 | 10,820 | -1.44(-6.55%) |
Mar 17, 2021 | 20.06 | 22.00 | 19.83 | 22.00 | 17,477 | +1.70(+8.37%) |
Mar 16, 2021 | 20.69 | 20.98 | 20.03 | 20.30 | 8,343 | -0.19(-0.93%) |
Mar 15, 2021 | 19.89 | 20.70 | 19.00 | 20.49 | 48,266 | +0.47(+2.35%) |
Mar 12, 2021 | 19.91 | 21.31 | 19.79 | 20.02 | 49,100 | +0.03(+0.15%) |
Mar 11, 2021 | 20.76 | 21.76 | 19.87 | 19.99 | 118,025 | -0.77(-3.71%) |
Mar 10, 2021 | 20.48 | 20.86 | 19.75 | 20.76 | 45,259 | +0.38(+1.86%) |
Mar 09, 2021 | 20.93 | 23.18 | 20.38 | 20.38 | 47,831 | -0.07(-0.34%) |
Mar 08, 2021 | 19.20 | 20.98 | 19.20 | 20.45 | 34,565 | +1.42(+7.46%) |
Mar 05, 2021 | 19.60 | 19.71 | 18.75 | 19.03 | 51,000 | -0.47(-2.41%) |
Mar 04, 2021 | 20.35 | 20.35 | 18.77 | 19.50 | 41,296 | -0.95(-4.65%) |
Mar 03, 2021 | 20.58 | 20.98 | 19.50 | 20.45 | 57,690 | -0.43(-2.06%) |
Mar 02, 2021 | 19.71 | 24.67 | 19.55 | 20.88 | 179,864 | +1.32(+6.75%) |
Mar 01, 2021 | 18.60 | 19.84 | 18.55 | 19.56 | 17,262 | +1.27(+6.94%) |
Feb 26, 2021 | 19.81 | 19.97 | 18.29 | 18.29 | 14,700 | -0.95(-4.94%) |
Feb 25, 2021 | 19.04 | 19.62 | 18.25 | 19.24 | 17,234 | +0.34(+1.80%) |
Feb 24, 2021 | 18.05 | 19.50 | 18.05 | 18.90 | 41,429 | +0.70(+3.85%) |
Feb 23, 2021 | 17.80 | 19.14 | 17.64 | 18.20 | 11,141 | +0.51(+2.88%) |
Feb 22, 2021 | 17.59 | 18.35 | 17.59 | 17.69 | 7,024 | -0.39(-2.16%) |
Feb 19, 2021 | 18.01 | 18.65 | 17.54 | 18.08 | 23,400 | -0.01(-0.06%) |
Feb 18, 2021 | 18.36 | 19.17 | 17.72 | 18.09 | 8,626 | -0.22(-1.20%) |
Feb 17, 2021 | 18.20 | 19.24 | 17.76 | 18.31 | 9,741 | +0.11(+0.60%) |
Feb 16, 2021 | 18.38 | 18.65 | 17.53 | 18.20 | 12,936 | +0.00(+0.00%) |
Feb 12, 2021 | 18.73 | 18.73 | 18.01 | 18.20 | 11,200 | -0.15(-0.82%) |
Feb 11, 2021 | 18.91 | 19.32 | 18.23 | 18.35 | 17,913 | -0.31(-1.66%) |
Feb 10, 2021 | 19.37 | 19.89 | 18.65 | 18.66 | 19,229 | -0.59(-3.06%) |
Feb 09, 2021 | 19.50 | 19.50 | 18.99 | 19.25 | 21,250 | -0.25(-1.28%) |
Feb 08, 2021 | 18.71 | 20.00 | 18.46 | 19.50 | 133,554 | +1.05(+5.69%) |
Feb 05, 2021 | 16.93 | 18.45 | 16.77 | 18.45 | 50,800 | +1.45(+8.53%) |
Feb 04, 2021 | 16.22 | 17.00 | 16.17 | 17.00 | 12,544 | +0.76(+4.68%) |
Feb 03, 2021 | 15.91 | 16.46 | 15.57 | 16.24 | 5,924 | +0.14(+0.87%) |
Feb 02, 2021 | 15.90 | 16.25 | 15.90 | 16.10 | 7,832 | +0.37(+2.35%) |