Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 18.73 | 19.85 | 18.73 | 19.53 | 138,484 | +0.57(+3.03%) |
Apr 29, 2021 | 18.78 | 19.10 | 18.49 | 18.95 | 79,032 | +0.40(+2.14%) |
Apr 28, 2021 | 18.67 | 18.67 | 18.25 | 18.55 | 89,189 | +0.41(+2.29%) |
Apr 27, 2021 | 18.55 | 18.89 | 17.64 | 18.14 | 65,021 | +0.11(+0.64%) |
Apr 26, 2021 | 17.70 | 18.02 | 17.70 | 18.02 | 47,671 | +0.35(+2.00%) |
Apr 23, 2021 | 17.56 | 17.98 | 17.54 | 17.67 | 84,925 | +0.14(+0.81%) |
Apr 22, 2021 | 18.53 | 18.60 | 17.48 | 17.53 | 87,439 | -0.85(-4.61%) |
Apr 21, 2021 | 18.10 | 18.46 | 17.88 | 18.38 | 46,818 | +0.35(+1.96%) |
Apr 20, 2021 | 18.14 | 18.14 | 17.75 | 18.02 | 70,208 | -0.29(-1.59%) |
Apr 19, 2021 | 18.25 | 18.41 | 17.93 | 18.32 | 69,107 | -0.06(-0.34%) |
Apr 16, 2021 | 18.83 | 18.83 | 18.13 | 18.38 | 56,616 | -0.17(-0.90%) |
Apr 15, 2021 | 18.05 | 18.57 | 17.86 | 18.55 | 82,842 | +0.46(+2.56%) |
Apr 14, 2021 | 17.70 | 18.18 | 17.67 | 18.08 | 75,951 | +0.39(+2.18%) |
Apr 13, 2021 | 17.89 | 18.13 | 17.70 | 17.70 | 38,245 | -0.50(-2.75%) |
Apr 12, 2021 | 17.97 | 18.33 | 17.81 | 18.20 | 34,335 | +0.23(+1.27%) |
Apr 09, 2021 | 18.13 | 18.13 | 17.75 | 17.97 | 96,494 | -0.09(-0.49%) |
Apr 08, 2021 | 18.19 | 18.19 | 17.78 | 18.06 | 109,051 | -0.17(-0.92%) |
Apr 07, 2021 | 18.55 | 18.68 | 18.00 | 18.22 | 89,283 | -0.35(-1.89%) |
Apr 06, 2021 | 18.42 | 18.91 | 18.24 | 18.57 | 147,029 | +0.26(+1.44%) |
Apr 05, 2021 | 18.64 | 18.64 | 18.27 | 18.31 | 91,651 | -0.11(-0.62%) |
Apr 01, 2021 | 18.70 | 18.70 | 18.17 | 18.42 | 82,595 | -0.25(-1.36%) |
Mar 31, 2021 | 18.06 | 18.80 | 18.05 | 18.68 | 216,793 | +0.58(+3.20%) |
Mar 30, 2021 | 17.84 | 18.39 | 17.73 | 18.10 | 117,677 | +0.30(+1.68%) |
Mar 29, 2021 | 18.00 | 18.69 | 17.78 | 17.80 | 118,186 | -0.39(-2.12%) |
Mar 26, 2021 | 17.89 | 18.41 | 17.72 | 18.19 | 77,696 | +0.42(+2.37%) |
Mar 25, 2021 | 17.34 | 17.82 | 17.04 | 17.77 | 146,308 | +0.33(+1.91%) |
Mar 24, 2021 | 17.75 | 18.25 | 17.42 | 17.43 | 100,873 | -0.10(-0.55%) |
Mar 23, 2021 | 17.43 | 17.82 | 17.40 | 17.53 | 105,398 | -0.26(-1.48%) |
Mar 22, 2021 | 18.36 | 18.41 | 17.28 | 17.79 | 135,505 | -0.72(-3.89%) |
Mar 19, 2021 | 18.62 | 18.77 | 17.93 | 18.51 | 336,078 | -0.18(-0.94%) |
Mar 18, 2021 | 18.79 | 19.28 | 18.43 | 18.69 | 128,014 | -0.04(-0.19%) |
Mar 17, 2021 | 19.12 | 19.34 | 18.49 | 18.72 | 83,655 | -0.54(-2.78%) |
Mar 16, 2021 | 19.45 | 19.45 | 18.56 | 19.26 | 114,711 | -0.11(-0.54%) |
Mar 15, 2021 | 19.31 | 19.36 | 18.69 | 19.36 | 117,636 | +0.10(+0.50%) |
Mar 12, 2021 | 18.96 | 19.30 | 18.96 | 19.27 | 71,317 | +0.51(+2.71%) |
Mar 11, 2021 | 19.00 | 19.07 | 18.43 | 18.76 | 101,788 | +0.01(+0.05%) |
Mar 10, 2021 | 18.26 | 19.12 | 18.26 | 18.75 | 168,585 | +0.51(+2.79%) |
Mar 09, 2021 | 18.28 | 18.53 | 17.80 | 18.24 | 80,437 | +0.11(+0.63%) |
Mar 08, 2021 | 17.94 | 18.55 | 17.66 | 18.13 | 114,812 | +0.45(+2.53%) |
Mar 05, 2021 | 17.44 | 17.68 | 17.02 | 17.68 | 209,736 | +0.62(+3.65%) |
Mar 04, 2021 | 17.60 | 17.75 | 16.70 | 17.06 | 97,933 | -0.39(-2.26%) |
Mar 03, 2021 | 17.25 | 18.08 | 17.19 | 17.45 | 153,114 | +0.29(+1.69%) |
Mar 02, 2021 | 17.43 | 17.72 | 16.93 | 17.16 | 126,432 | -0.49(-2.78%) |
Mar 01, 2021 | 17.29 | 17.68 | 17.09 | 17.65 | 125,504 | +0.83(+4.96%) |
Feb 26, 2021 | 17.09 | 17.51 | 16.54 | 16.82 | 114,266 | -0.41(-2.39%) |
Feb 25, 2021 | 17.62 | 17.86 | 17.16 | 17.23 | 151,085 | -0.21(-1.21%) |
Feb 24, 2021 | 17.62 | 17.89 | 17.05 | 17.44 | 272,062 | +0.36(+2.11%) |
Feb 23, 2021 | 17.31 | 17.87 | 16.84 | 17.08 | 180,110 | +0.01(+0.05%) |
Feb 22, 2021 | 16.41 | 17.17 | 16.36 | 17.07 | 80,676 | +0.69(+4.23%) |
Feb 19, 2021 | 16.07 | 16.51 | 15.98 | 16.38 | 91,709 | +0.41(+2.58%) |
Feb 18, 2021 | 16.17 | 16.20 | 15.37 | 15.97 | 286,454 | -0.22(-1.36%) |
Feb 17, 2021 | 16.14 | 16.46 | 15.95 | 16.19 | 103,511 | -0.08(-0.49%) |
Feb 16, 2021 | 16.13 | 16.63 | 15.98 | 16.27 | 65,871 | +0.27(+1.70%) |
Feb 12, 2021 | 16.17 | 16.17 | 15.64 | 15.99 | 39,645 | -0.17(-1.03%) |
Feb 11, 2021 | 16.22 | 16.48 | 15.52 | 16.16 | 121,074 | -0.14(-0.86%) |
Feb 10, 2021 | 16.27 | 16.49 | 15.98 | 16.30 | 52,244 | +0.14(+0.87%) |
Feb 09, 2021 | 16.12 | 16.21 | 15.51 | 16.16 | 172,983 | +0.10(+0.60%) |
Feb 08, 2021 | 16.63 | 16.63 | 15.82 | 16.06 | 90,761 | -0.47(-2.87%) |
Feb 05, 2021 | 15.33 | 16.62 | 15.15 | 16.54 | 259,976 | +1.40(+9.22%) |
Feb 04, 2021 | 14.58 | 15.22 | 14.58 | 15.14 | 90,277 | +0.56(+3.85%) |
Feb 03, 2021 | 14.86 | 15.36 | 14.41 | 14.58 | 245,499 | -0.39(-2.64%) |
Feb 02, 2021 | 14.92 | 15.16 | 14.69 | 14.97 | 122,640 | +0.24(+1.61%) |