Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 17.91 | 18.07 | 17.87 | 17.98 | 99,838 | +0.09(+0.51%) |
Apr 29, 2021 | 18.05 | 18.11 | 17.88 | 17.88 | 97,892 | -0.12(-0.65%) |
Apr 28, 2021 | 18.05 | 18.05 | 17.94 | 18.00 | 58,822 | +0.02(+0.11%) |
Apr 27, 2021 | 17.98 | 18.07 | 17.89 | 17.98 | 74,544 | -0.02(-0.11%) |
Apr 26, 2021 | 17.93 | 18.08 | 17.93 | 18.00 | 83,975 | +0.09(+0.51%) |
Apr 23, 2021 | 17.70 | 18.08 | 17.70 | 17.91 | 174,639 | +0.29(+1.65%) |
Apr 22, 2021 | 17.66 | 17.84 | 17.47 | 17.62 | 81,872 | -0.05(-0.29%) |
Apr 21, 2021 | 17.35 | 17.70 | 17.35 | 17.67 | 153,228 | +0.19(+1.07%) |
Apr 20, 2021 | 17.73 | 17.86 | 17.35 | 17.48 | 194,874 | -0.25(-1.39%) |
Apr 19, 2021 | 18.18 | 18.18 | 17.65 | 17.73 | 198,086 | -0.34(-1.86%) |
Apr 16, 2021 | 18.11 | 18.19 | 17.96 | 18.07 | 127,502 | +0.03(+0.18%) |
Apr 15, 2021 | 17.99 | 18.14 | 17.86 | 18.03 | 228,255 | +0.11(+0.61%) |
Apr 14, 2021 | 18.27 | 18.27 | 17.71 | 17.92 | 140,053 | -0.23(-1.25%) |
Apr 13, 2021 | 17.86 | 18.22 | 17.75 | 18.15 | 279,231 | +0.31(+1.74%) |
Apr 12, 2021 | 17.79 | 17.94 | 17.72 | 17.84 | 124,915 | +0.05(+0.25%) |
Apr 09, 2021 | 17.80 | 17.94 | 17.63 | 17.79 | 183,139 | -0.18(-0.99%) |
Apr 08, 2021 | 17.71 | 18.07 | 17.56 | 17.97 | 158,162 | +0.26(+1.45%) |
Apr 07, 2021 | 17.71 | 17.71 | 17.53 | 17.71 | 99,561 | +0.09(+0.51%) |
Apr 06, 2021 | 17.82 | 17.90 | 17.48 | 17.62 | 153,761 | -0.15(-0.87%) |
Apr 05, 2021 | 17.65 | 17.88 | 17.62 | 17.78 | 153,576 | +0.15(+0.88%) |
Apr 01, 2021 | 17.37 | 17.64 | 17.20 | 17.62 | 274,471 | +0.52(+3.01%) |
Mar 31, 2021 | 16.89 | 17.11 | 16.88 | 17.11 | 129,965 | +0.27(+1.61%) |
Mar 30, 2021 | 16.95 | 17.06 | 16.65 | 16.84 | 70,286 | -0.04(-0.23%) |
Mar 29, 2021 | 16.74 | 17.21 | 16.62 | 16.88 | 207,059 | +0.17(+1.04%) |
Mar 26, 2021 | 16.71 | 17.11 | 16.60 | 16.70 | 308,159 | +0.09(+0.54%) |
Mar 25, 2021 | 16.88 | 16.91 | 16.52 | 16.61 | 226,817 | -0.26(-1.56%) |
Mar 24, 2021 | 17.13 | 17.30 | 16.77 | 16.88 | 132,173 | -0.19(-1.13%) |
Mar 23, 2021 | 17.23 | 17.38 | 17.07 | 17.07 | 107,365 | -0.23(-1.30%) |
Mar 22, 2021 | 17.27 | 17.42 | 17.15 | 17.30 | 129,136 | +0.02(+0.11%) |
Mar 19, 2021 | 17.02 | 17.31 | 17.00 | 17.28 | 96,561 | +0.14(+0.79%) |
Mar 18, 2021 | 17.65 | 17.79 | 17.08 | 17.14 | 253,153 | -0.56(-3.17%) |
Mar 17, 2021 | 17.54 | 17.77 | 17.32 | 17.70 | 138,053 | +0.21(+1.18%) |
Mar 16, 2021 | 17.55 | 17.70 | 17.46 | 17.50 | 134,388 | +0.04(+0.22%) |
Mar 15, 2021 | 17.31 | 17.50 | 17.29 | 17.46 | 101,881 | +0.13(+0.74%) |
Mar 12, 2021 | 17.42 | 17.44 | 17.19 | 17.33 | 81,968 | -0.13(-0.74%) |
Mar 11, 2021 | 17.46 | 17.64 | 17.42 | 17.46 | 135,042 | +0.23(+1.31%) |
Mar 10, 2021 | 17.31 | 17.31 | 17.07 | 17.23 | 109,159 | +0.20(+1.19%) |
Mar 09, 2021 | 16.72 | 17.25 | 16.72 | 17.03 | 185,852 | +0.40(+2.43%) |
Mar 08, 2021 | 16.96 | 17.08 | 16.57 | 16.62 | 161,679 | -0.37(-2.15%) |
Mar 05, 2021 | 17.39 | 17.39 | 16.35 | 16.99 | 247,693 | -0.15(-0.86%) |
Mar 04, 2021 | 17.73 | 17.89 | 16.78 | 17.14 | 187,749 | -0.72(-4.06%) |
Mar 03, 2021 | 18.32 | 18.39 | 17.80 | 17.86 | 135,003 | -0.46(-2.49%) |
Mar 02, 2021 | 18.23 | 18.50 | 18.00 | 18.32 | 155,103 | +0.17(+0.92%) |
Mar 01, 2021 | 18.73 | 18.73 | 17.86 | 18.15 | 262,567 | +0.58(+3.28%) |
Feb 26, 2021 | 17.63 | 17.74 | 17.29 | 17.57 | 156,601 | +0.09(+0.51%) |
Feb 25, 2021 | 18.08 | 18.11 | 17.47 | 17.48 | 136,950 | -0.54(-3.02%) |
Feb 24, 2021 | 17.74 | 18.11 | 17.41 | 18.03 | 170,348 | +0.39(+2.22%) |
Feb 23, 2021 | 17.75 | 18.03 | 17.03 | 17.64 | 403,351 | -0.51(-2.83%) |
Feb 22, 2021 | 18.43 | 18.51 | 18.14 | 18.15 | 149,745 | -0.35(-1.91%) |
Feb 19, 2021 | 18.59 | 18.78 | 18.42 | 18.50 | 174,539 | +0.06(+0.35%) |
Feb 18, 2021 | 18.63 | 18.71 | 18.19 | 18.44 | 122,965 | -0.28(-1.47%) |
Feb 17, 2021 | 18.85 | 18.85 | 18.59 | 18.71 | 201,369 | -0.28(-1.49%) |
Feb 16, 2021 | 19.09 | 19.20 | 18.90 | 19.00 | 141,503 | +0.11(+0.57%) |
Feb 12, 2021 | 18.77 | 19.10 | 18.66 | 18.89 | 121,974 | +0.10(+0.52%) |
Feb 11, 2021 | 18.67 | 18.91 | 18.60 | 18.79 | 124,384 | +0.26(+1.42%) |
Feb 10, 2021 | 19.02 | 19.21 | 18.46 | 18.53 | 346,659 | -0.43(-2.25%) |
Feb 09, 2021 | 19.08 | 19.09 | 18.77 | 18.95 | 207,200 | -0.03(-0.17%) |
Feb 08, 2021 | 18.96 | 19.02 | 18.77 | 18.99 | 160,216 | +0.31(+1.68%) |
Feb 05, 2021 | 18.67 | 18.77 | 18.58 | 18.67 | 161,180 | +0.16(+0.86%) |
Feb 04, 2021 | 18.29 | 18.57 | 18.29 | 18.51 | 202,048 | +0.34(+1.86%) |
Feb 03, 2021 | 18.19 | 18.30 | 18.01 | 18.18 | 121,713 | +0.18(+0.99%) |
Feb 02, 2021 | 17.71 | 18.18 | 17.55 | 18.00 | 177,346 | +0.55(+3.15%) |