Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 17.10 | 17.10 | 16.23 | 16.42 | 17,473 | +0.03(+0.17%) |
Apr 29, 2021 | 16.39 | 16.52 | 16.28 | 16.39 | 11,006 | +0.06(+0.40%) |
Apr 28, 2021 | 16.25 | 16.33 | 16.23 | 16.33 | 3,899 | +0.20(+1.27%) |
Apr 27, 2021 | 16.22 | 16.50 | 15.99 | 16.12 | 18,051 | +0.12(+0.75%) |
Apr 26, 2021 | 16.22 | 16.36 | 16.00 | 16.00 | 13,220 | +0.02(+0.12%) |
Apr 23, 2021 | 15.88 | 16.03 | 15.87 | 15.98 | 7,118 | +0.16(+1.00%) |
Apr 22, 2021 | 16.31 | 16.31 | 15.81 | 15.83 | 6,700 | -0.36(-2.23%) |
Apr 21, 2021 | 16.19 | 16.22 | 16.19 | 16.19 | 16,347 | -0.01(-0.06%) |
Apr 20, 2021 | 15.88 | 16.28 | 15.76 | 16.20 | 14,261 | +0.10(+0.63%) |
Apr 19, 2021 | 16.02 | 16.10 | 16.02 | 16.09 | 6,642 | -0.04(-0.23%) |
Apr 16, 2021 | 16.24 | 16.24 | 15.77 | 16.13 | 11,972 | +0.01(+0.06%) |
Apr 15, 2021 | 16.04 | 16.13 | 15.90 | 16.12 | 6,519 | +0.36(+2.29%) |
Apr 14, 2021 | 16.13 | 16.22 | 15.76 | 15.76 | 15,214 | -0.37(-2.30%) |
Apr 13, 2021 | 16.21 | 16.21 | 16.13 | 16.13 | 8,095 | -0.03(-0.17%) |
Apr 12, 2021 | 16.13 | 16.17 | 16.10 | 16.16 | 11,328 | +0.28(+1.75%) |
Apr 09, 2021 | 15.76 | 15.95 | 15.76 | 15.88 | 3,020 | +0.08(+0.53%) |
Apr 08, 2021 | 15.81 | 15.85 | 15.76 | 15.80 | 6,715 | +0.04(+0.24%) |
Apr 07, 2021 | 15.90 | 15.90 | 15.76 | 15.76 | 13,380 | -0.36(-2.24%) |
Apr 06, 2021 | 16.07 | 16.13 | 15.90 | 16.12 | 4,217 | +0.13(+0.81%) |
Apr 05, 2021 | 16.21 | 16.21 | 15.90 | 15.99 | 5,589 | -0.25(-1.54%) |
Apr 01, 2021 | 15.91 | 16.28 | 15.91 | 16.24 | 2,588 | -0.08(-0.51%) |
Mar 31, 2021 | 16.33 | 16.59 | 16.07 | 16.33 | 6,100 | +0.30(+1.85%) |
Mar 30, 2021 | 16.11 | 16.80 | 16.02 | 16.03 | 4,329 | +0.12(+0.76%) |
Mar 29, 2021 | 16.53 | 16.58 | 15.90 | 15.91 | 16,490 | -0.72(-4.35%) |
Mar 26, 2021 | 16.40 | 16.75 | 16.40 | 16.63 | 6,040 | +0.17(+1.01%) |
Mar 25, 2021 | 16.53 | 16.53 | 15.78 | 16.47 | 5,001 | +0.33(+2.07%) |
Mar 24, 2021 | 16.15 | 16.46 | 16.13 | 16.13 | 4,247 | -0.06(-0.40%) |
Mar 23, 2021 | 16.42 | 16.88 | 16.05 | 16.20 | 12,747 | -0.31(-1.85%) |
Mar 22, 2021 | 16.98 | 16.98 | 16.34 | 16.50 | 13,209 | -0.55(-3.21%) |
Mar 19, 2021 | 17.28 | 17.28 | 16.83 | 17.05 | 24,848 | -0.20(-1.17%) |
Mar 18, 2021 | 17.20 | 17.34 | 16.90 | 17.25 | 14,907 | +0.18(+1.08%) |
Mar 17, 2021 | 17.19 | 17.23 | 16.77 | 17.07 | 5,138 | -0.12(-0.70%) |
Mar 16, 2021 | 17.07 | 17.19 | 16.82 | 17.19 | 12,709 | +0.01(+0.05%) |
Mar 15, 2021 | 17.31 | 17.39 | 17.01 | 17.18 | 10,946 | -0.12(-0.69%) |
Mar 12, 2021 | 17.45 | 17.46 | 17.30 | 17.30 | 3,363 | -0.03(-0.16%) |
Mar 11, 2021 | 17.50 | 17.50 | 17.30 | 17.33 | 7,451 | +0.06(+0.37%) |
Mar 10, 2021 | 17.37 | 17.37 | 17.05 | 17.26 | 19,188 | -0.10(-0.58%) |
Mar 09, 2021 | 17.20 | 17.45 | 17.03 | 17.36 | 14,608 | +0.17(+0.96%) |
Mar 08, 2021 | 17.19 | 17.45 | 15.56 | 17.20 | 13,027 | +0.05(+0.27%) |
Mar 05, 2021 | 16.42 | 17.51 | 16.42 | 17.15 | 23,329 | +1.04(+6.46%) |
Mar 04, 2021 | 15.56 | 17.24 | 15.56 | 16.11 | 38,613 | +0.48(+3.07%) |
Mar 03, 2021 | 15.04 | 15.79 | 15.04 | 15.63 | 24,047 | +0.50(+3.29%) |
Mar 02, 2021 | 15.28 | 15.39 | 15.07 | 15.13 | 10,201 | -0.26(-1.68%) |
Mar 01, 2021 | 15.35 | 15.48 | 15.22 | 15.39 | 8,629 | +0.34(+2.27%) |
Feb 26, 2021 | 14.81 | 15.60 | 14.80 | 15.05 | 3,906 | +0.24(+1.62%) |
Feb 25, 2021 | 15.50 | 15.57 | 14.81 | 14.81 | 8,384 | -0.72(-4.63%) |
Feb 24, 2021 | 15.34 | 15.56 | 15.27 | 15.53 | 9,305 | +0.25(+1.63%) |
Feb 23, 2021 | 15.34 | 15.34 | 15.08 | 15.28 | 6,839 | +0.03(+0.18%) |
Feb 22, 2021 | 15.06 | 15.44 | 14.93 | 15.25 | 16,217 | +0.29(+1.91%) |
Feb 19, 2021 | 14.32 | 14.98 | 14.32 | 14.97 | 21,810 | +0.64(+4.44%) |
Feb 18, 2021 | 14.58 | 14.75 | 14.28 | 14.33 | 17,373 | -0.35(-2.39%) |
Feb 17, 2021 | 15.06 | 15.35 | 14.52 | 14.68 | 9,347 | -0.65(-4.27%) |
Feb 16, 2021 | 15.48 | 15.81 | 15.21 | 15.34 | 3,595 | -0.19(-1.25%) |
Feb 12, 2021 | 15.52 | 15.68 | 14.87 | 15.53 | 14,323 | -0.08(-0.53%) |
Feb 11, 2021 | 15.49 | 15.67 | 15.34 | 15.61 | 11,349 | +0.31(+2.05%) |
Feb 10, 2021 | 15.47 | 15.64 | 15.30 | 15.30 | 4,949 | -0.23(-1.48%) |
Feb 09, 2021 | 15.38 | 15.62 | 15.22 | 15.53 | 7,049 | -0.08(-0.53%) |
Feb 08, 2021 | 15.47 | 15.64 | 15.41 | 15.61 | 6,723 | +0.23(+1.50%) |
Feb 05, 2021 | 15.39 | 15.51 | 15.07 | 15.38 | 7,270 | +0.18(+1.21%) |
Feb 04, 2021 | 15.20 | 15.56 | 15.01 | 15.20 | 29,697 | +0.25(+1.66%) |
Feb 03, 2021 | 14.28 | 14.98 | 14.28 | 14.95 | 17,120 | +0.57(+3.97%) |
Feb 02, 2021 | 14.37 | 14.38 | 14.08 | 14.38 | 4,493 | +0.20(+1.40%) |