Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 16.32 | 16.61 | 16.32 | 16.53 | 101,300 | +0.05(+0.30%) |
Apr 29, 2021 | 16.77 | 16.95 | 16.48 | 16.48 | 73,351 | -0.25(-1.49%) |
Apr 28, 2021 | 16.89 | 16.98 | 16.53 | 16.73 | 90,688 | -0.08(-0.48%) |
Apr 27, 2021 | 16.85 | 16.93 | 16.65 | 16.81 | 47,126 | -0.05(-0.30%) |
Apr 26, 2021 | 16.90 | 17.32 | 16.81 | 16.86 | 46,045 | -0.13(-0.77%) |
Apr 23, 2021 | 16.64 | 17.05 | 16.61 | 16.99 | 50,200 | +0.47(+2.85%) |
Apr 22, 2021 | 16.75 | 17.00 | 16.51 | 16.52 | 64,204 | -0.11(-0.66%) |
Apr 21, 2021 | 16.44 | 16.73 | 16.36 | 16.63 | 49,992 | +0.13(+0.79%) |
Apr 20, 2021 | 16.67 | 16.90 | 16.45 | 16.50 | 54,289 | -0.23(-1.37%) |
Apr 19, 2021 | 16.88 | 17.19 | 16.57 | 16.73 | 54,422 | -0.15(-0.89%) |
Apr 16, 2021 | 16.54 | 17.00 | 16.25 | 16.88 | 155,000 | +0.38(+2.30%) |
Apr 15, 2021 | 16.89 | 16.92 | 16.23 | 16.50 | 83,005 | -0.48(-2.83%) |
Apr 14, 2021 | 16.57 | 17.07 | 16.50 | 16.98 | 237,878 | +0.44(+2.66%) |
Apr 13, 2021 | 16.31 | 16.56 | 16.01 | 16.54 | 88,750 | +0.27(+1.66%) |
Apr 12, 2021 | 16.39 | 16.39 | 16.08 | 16.27 | 115,172 | -0.16(-0.97%) |
Apr 09, 2021 | 16.38 | 16.63 | 16.20 | 16.43 | 122,100 | -0.02(-0.12%) |
Apr 08, 2021 | 16.53 | 16.59 | 16.11 | 16.45 | 147,678 | +0.20(+1.23%) |
Apr 07, 2021 | 16.95 | 17.13 | 16.23 | 16.25 | 84,008 | -0.51(-3.04%) |
Apr 06, 2021 | 16.13 | 17.00 | 16.05 | 16.76 | 375,714 | +0.70(+4.36%) |
Apr 05, 2021 | 16.21 | 16.33 | 15.81 | 16.06 | 70,068 | -0.15(-0.93%) |
Apr 01, 2021 | 16.04 | 16.21 | 15.89 | 16.21 | 187,200 | +0.36(+2.27%) |
Mar 31, 2021 | 15.79 | 16.24 | 15.65 | 15.85 | 146,737 | +0.20(+1.28%) |
Mar 30, 2021 | 15.60 | 15.86 | 15.55 | 15.65 | 97,387 | +0.08(+0.51%) |
Mar 29, 2021 | 16.17 | 16.17 | 15.55 | 15.57 | 101,907 | -0.45(-2.81%) |
Mar 26, 2021 | 16.37 | 16.55 | 15.83 | 16.02 | 137,100 | -0.26(-1.60%) |
Mar 25, 2021 | 16.30 | 16.41 | 15.96 | 16.28 | 118,543 | -0.19(-1.15%) |
Mar 24, 2021 | 16.99 | 17.00 | 16.42 | 16.47 | 163,682 | -0.39(-2.31%) |
Mar 23, 2021 | 16.88 | 17.06 | 16.77 | 16.86 | 91,477 | -0.21(-1.23%) |
Mar 22, 2021 | 17.39 | 17.60 | 16.92 | 17.07 | 107,410 | -0.32(-1.84%) |
Mar 19, 2021 | 16.70 | 17.46 | 16.59 | 17.39 | 299,300 | +0.66(+3.95%) |
Mar 18, 2021 | 16.63 | 16.95 | 16.39 | 16.73 | 196,166 | +0.13(+0.78%) |
Mar 17, 2021 | 16.63 | 16.80 | 16.43 | 16.60 | 172,976 | -0.27(-1.60%) |
Mar 16, 2021 | 17.28 | 17.30 | 16.65 | 16.87 | 133,416 | -0.62(-3.54%) |
Mar 15, 2021 | 17.50 | 17.66 | 17.20 | 17.49 | 99,455 | -0.17(-0.96%) |
Mar 12, 2021 | 17.97 | 18.23 | 17.57 | 17.66 | 295,300 | -0.25(-1.40%) |
Mar 11, 2021 | 17.61 | 17.91 | 17.42 | 17.91 | 167,388 | +0.36(+2.05%) |
Mar 10, 2021 | 17.11 | 17.65 | 17.05 | 17.55 | 118,342 | +0.43(+2.51%) |
Mar 09, 2021 | 16.24 | 17.23 | 16.24 | 17.12 | 156,956 | +0.75(+4.58%) |
Mar 08, 2021 | 15.88 | 16.49 | 15.85 | 16.37 | 156,984 | +0.35(+2.18%) |
Mar 05, 2021 | 16.12 | 16.12 | 15.63 | 16.02 | 192,900 | +0.00(+0.00%) |
Mar 04, 2021 | 15.93 | 16.36 | 15.54 | 16.02 | 195,360 | +0.04(+0.25%) |
Mar 03, 2021 | 16.06 | 16.47 | 15.76 | 15.98 | 226,753 | -0.26(-1.60%) |
Mar 02, 2021 | 16.02 | 16.70 | 15.33 | 16.24 | 212,445 | -0.04(-0.25%) |
Mar 01, 2021 | 16.00 | 16.47 | 15.85 | 16.28 | 149,692 | +0.48(+3.04%) |
Feb 26, 2021 | 15.90 | 16.07 | 15.66 | 15.80 | 65,100 | -0.08(-0.50%) |
Feb 25, 2021 | 15.78 | 16.04 | 15.54 | 15.88 | 93,891 | -0.02(-0.13%) |
Feb 24, 2021 | 15.68 | 15.94 | 15.29 | 15.90 | 95,339 | +0.20(+1.27%) |
Feb 23, 2021 | 15.76 | 15.80 | 15.03 | 15.70 | 95,734 | -0.10(-0.63%) |
Feb 22, 2021 | 16.16 | 16.16 | 15.65 | 15.80 | 97,345 | -0.40(-2.47%) |
Feb 19, 2021 | 15.75 | 16.32 | 15.75 | 16.20 | 88,200 | +0.45(+2.86%) |
Feb 18, 2021 | 15.74 | 15.76 | 15.60 | 15.75 | 64,952 | -0.04(-0.25%) |
Feb 17, 2021 | 15.65 | 15.84 | 15.50 | 15.79 | 79,826 | +0.04(+0.25%) |
Feb 16, 2021 | 15.55 | 15.88 | 15.51 | 15.75 | 75,507 | +0.20(+1.29%) |
Feb 12, 2021 | 15.30 | 15.55 | 15.05 | 15.55 | 47,100 | +0.23(+1.50%) |
Feb 11, 2021 | 15.40 | 15.47 | 15.12 | 15.32 | 64,264 | -0.05(-0.33%) |
Feb 10, 2021 | 15.29 | 15.48 | 15.01 | 15.37 | 83,871 | +0.11(+0.72%) |
Feb 09, 2021 | 14.99 | 15.49 | 14.97 | 15.26 | 79,780 | +0.27(+1.80%) |
Feb 08, 2021 | 15.16 | 15.53 | 14.83 | 14.99 | 84,282 | -0.06(-0.40%) |
Feb 05, 2021 | 14.69 | 15.08 | 14.59 | 15.05 | 79,100 | +0.46(+3.15%) |
Feb 04, 2021 | 13.98 | 14.59 | 13.96 | 14.59 | 77,817 | +0.63(+4.51%) |
Feb 03, 2021 | 14.15 | 14.35 | 13.90 | 13.96 | 92,266 | -0.28(-1.97%) |
Feb 02, 2021 | 14.04 | 14.52 | 13.94 | 14.24 | 72,947 | +0.37(+2.67%) |