Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 17.15 | 17.40 | 16.89 | 16.94 | 281,300 | -0.35(-2.02%) |
Apr 29, 2021 | 17.68 | 17.68 | 17.18 | 17.29 | 272,720 | -0.54(-3.03%) |
Apr 28, 2021 | 17.11 | 17.83 | 16.98 | 17.83 | 254,685 | +0.50(+2.89%) |
Apr 27, 2021 | 17.55 | 17.71 | 17.30 | 17.33 | 287,671 | -0.30(-1.70%) |
Apr 26, 2021 | 17.84 | 17.84 | 17.51 | 17.63 | 227,474 | -0.09(-0.51%) |
Apr 23, 2021 | 18.08 | 18.11 | 17.71 | 17.72 | 234,000 | -0.13(-0.73%) |
Apr 22, 2021 | 18.00 | 18.12 | 17.80 | 17.85 | 186,350 | -0.24(-1.33%) |
Apr 21, 2021 | 17.70 | 18.18 | 17.70 | 18.09 | 236,586 | +0.24(+1.34%) |
Apr 20, 2021 | 17.53 | 17.85 | 17.35 | 17.85 | 236,016 | +0.29(+1.65%) |
Apr 19, 2021 | 18.00 | 18.10 | 17.40 | 17.56 | 165,997 | -0.44(-2.44%) |
Apr 16, 2021 | 18.08 | 18.09 | 17.76 | 18.00 | 354,100 | +0.14(+0.78%) |
Apr 15, 2021 | 17.53 | 18.00 | 17.49 | 17.86 | 296,014 | +0.67(+3.90%) |
Apr 14, 2021 | 17.36 | 17.40 | 17.15 | 17.19 | 176,032 | -0.23(-1.32%) |
Apr 13, 2021 | 17.25 | 17.62 | 17.17 | 17.42 | 232,215 | +0.33(+1.93%) |
Apr 12, 2021 | 17.24 | 17.28 | 16.96 | 17.09 | 197,308 | -0.28(-1.61%) |
Apr 09, 2021 | 17.17 | 17.50 | 17.17 | 17.37 | 205,400 | -0.06(-0.34%) |
Apr 08, 2021 | 17.11 | 17.51 | 17.11 | 17.43 | 206,057 | +0.61(+3.63%) |
Apr 07, 2021 | 17.11 | 17.19 | 16.74 | 16.82 | 271,665 | -0.30(-1.75%) |
Apr 06, 2021 | 16.69 | 17.34 | 16.69 | 17.12 | 259,412 | +0.56(+3.38%) |
Apr 05, 2021 | 16.99 | 17.08 | 16.51 | 16.56 | 316,296 | -0.43(-2.53%) |
Apr 01, 2021 | 16.47 | 17.06 | 16.42 | 16.99 | 428,500 | +0.82(+5.07%) |
Mar 31, 2021 | 15.58 | 16.33 | 15.51 | 16.17 | 346,769 | +0.66(+4.26%) |
Mar 30, 2021 | 15.99 | 16.03 | 15.38 | 15.51 | 551,015 | -0.92(-5.60%) |
Mar 29, 2021 | 16.47 | 16.47 | 15.92 | 16.43 | 406,316 | -0.16(-0.96%) |
Mar 26, 2021 | 16.26 | 16.62 | 16.08 | 16.59 | 329,000 | +0.26(+1.59%) |
Mar 25, 2021 | 16.50 | 16.80 | 16.11 | 16.33 | 348,921 | -0.42(-2.51%) |
Mar 24, 2021 | 17.04 | 17.16 | 16.74 | 16.75 | 268,964 | -0.25(-1.47%) |
Mar 23, 2021 | 17.27 | 17.42 | 16.92 | 17.00 | 326,816 | -0.52(-2.97%) |
Mar 22, 2021 | 17.83 | 18.13 | 17.49 | 17.52 | 372,721 | -0.55(-3.04%) |
Mar 19, 2021 | 18.02 | 18.12 | 17.77 | 18.07 | 618,500 | +0.21(+1.18%) |
Mar 18, 2021 | 18.06 | 18.24 | 17.83 | 17.86 | 330,476 | -0.47(-2.56%) |
Mar 17, 2021 | 17.52 | 18.46 | 17.42 | 18.33 | 508,503 | +0.66(+3.74%) |
Mar 16, 2021 | 17.87 | 17.97 | 17.63 | 17.67 | 287,873 | -0.10(-0.56%) |
Mar 15, 2021 | 17.52 | 17.88 | 17.35 | 17.77 | 383,028 | +0.53(+3.07%) |
Mar 12, 2021 | 16.93 | 17.45 | 16.85 | 17.24 | 550,000 | -0.08(-0.46%) |
Mar 11, 2021 | 17.10 | 17.35 | 16.86 | 17.32 | 326,546 | +0.49(+2.91%) |
Mar 10, 2021 | 16.83 | 17.15 | 16.61 | 16.83 | 524,688 | +0.03(+0.18%) |
Mar 09, 2021 | 16.47 | 17.02 | 16.37 | 16.80 | 632,086 | +0.96(+6.06%) |
Mar 08, 2021 | 16.36 | 16.53 | 15.81 | 15.84 | 568,173 | -0.58(-3.53%) |
Mar 05, 2021 | 16.51 | 16.75 | 15.74 | 16.42 | 504,300 | -0.10(-0.61%) |
Mar 04, 2021 | 16.98 | 17.21 | 16.17 | 16.52 | 463,896 | -0.52(-3.05%) |
Mar 03, 2021 | 17.21 | 17.34 | 16.63 | 17.04 | 485,764 | -0.40(-2.29%) |
Mar 02, 2021 | 16.80 | 17.62 | 16.70 | 17.44 | 353,572 | +0.61(+3.62%) |
Mar 01, 2021 | 17.38 | 17.57 | 16.82 | 16.83 | 531,030 | -0.21(-1.23%) |
Feb 26, 2021 | 17.71 | 17.94 | 16.87 | 17.04 | 565,700 | -0.95(-5.28%) |
Feb 25, 2021 | 18.33 | 18.82 | 17.94 | 17.99 | 374,075 | -0.69(-3.69%) |
Feb 24, 2021 | 18.17 | 18.83 | 18.09 | 18.68 | 427,294 | +0.16(+0.86%) |
Feb 23, 2021 | 18.60 | 18.72 | 18.22 | 18.52 | 402,652 | -0.19(-1.02%) |
Feb 22, 2021 | 18.43 | 18.82 | 18.25 | 18.71 | 449,097 | +0.46(+2.52%) |
Feb 19, 2021 | 18.43 | 18.46 | 18.10 | 18.25 | 389,000 | +0.07(+0.39%) |
Feb 18, 2021 | 18.30 | 18.45 | 17.88 | 18.18 | 561,104 | -0.17(-0.93%) |
Feb 17, 2021 | 18.15 | 18.44 | 18.05 | 18.35 | 463,748 | +0.00(+0.00%) |
Feb 16, 2021 | 18.26 | 18.83 | 18.18 | 18.35 | 480,857 | -0.15(-0.81%) |
Feb 12, 2021 | 18.48 | 18.83 | 18.07 | 18.50 | 363,600 | -0.26(-1.39%) |
Feb 11, 2021 | 19.08 | 19.35 | 18.61 | 18.76 | 355,622 | -0.28(-1.47%) |
Feb 10, 2021 | 19.42 | 19.47 | 18.92 | 19.04 | 293,132 | -0.16(-0.83%) |
Feb 09, 2021 | 19.24 | 19.25 | 18.89 | 19.20 | 307,941 | +0.06(+0.31%) |
Feb 08, 2021 | 19.35 | 19.53 | 19.06 | 19.14 | 462,237 | +0.11(+0.58%) |
Feb 05, 2021 | 19.00 | 19.14 | 18.73 | 19.03 | 492,700 | +0.34(+1.82%) |
Feb 04, 2021 | 18.87 | 19.10 | 18.42 | 18.69 | 460,278 | -0.63(-3.26%) |
Feb 03, 2021 | 19.33 | 19.54 | 19.23 | 19.32 | 302,468 | +0.11(+0.57%) |
Feb 02, 2021 | 19.73 | 19.73 | 18.95 | 19.21 | 426,099 | -0.81(-4.05%) |