Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 16.86 | 16.90 | 16.56 | 16.56 | 10,002 | -0.48(-2.82%) |
Apr 29, 2021 | 17.13 | 17.13 | 16.91 | 17.04 | 5,525 | -0.03(-0.19%) |
Apr 28, 2021 | 16.85 | 17.07 | 16.81 | 17.07 | 940,000 | +0.55(+3.32%) |
Apr 27, 2021 | 16.59 | 16.59 | 16.50 | 16.52 | 14,031 | -0.17(-1.01%) |
Apr 26, 2021 | 16.70 | 16.72 | 16.69 | 16.69 | 2,901 | +0.14(+0.84%) |
Apr 23, 2021 | 16.65 | 16.65 | 16.46 | 16.55 | 4,801 | +0.04(+0.26%) |
Apr 22, 2021 | 16.54 | 16.59 | 16.44 | 16.51 | 4,403 | +0.13(+0.77%) |
Apr 21, 2021 | 16.18 | 16.41 | 16.16 | 16.38 | 10,909 | +0.06(+0.35%) |
Apr 20, 2021 | 16.49 | 16.49 | 16.27 | 16.32 | 6,865 | -0.10(-0.63%) |
Apr 19, 2021 | 16.50 | 16.52 | 16.42 | 16.43 | 7,817 | +0.08(+0.49%) |
Apr 16, 2021 | 16.10 | 16.37 | 16.10 | 16.34 | 6,268 | +0.21(+1.31%) |
Apr 15, 2021 | 16.28 | 16.28 | 16.12 | 16.13 | 7,110 | +0.16(+1.00%) |
Apr 14, 2021 | 15.93 | 15.97 | 15.93 | 15.97 | 489 | +0.26(+1.68%) |
Apr 13, 2021 | 15.63 | 15.84 | 15.63 | 15.71 | 5,774 | +0.08(+0.54%) |
Apr 12, 2021 | 15.71 | 15.81 | 15.59 | 15.62 | 131,890 | -0.00(-0.02%) |
Apr 09, 2021 | 15.72 | 15.77 | 15.63 | 15.63 | 6,268 | -0.35(-2.21%) |
Apr 08, 2021 | 16.08 | 16.08 | 15.98 | 15.98 | 1,739 | +0.29(+1.83%) |
Apr 07, 2021 | 15.97 | 15.97 | 15.67 | 15.69 | 3,751 | -0.08(-0.48%) |
Apr 06, 2021 | 15.66 | 15.90 | 15.66 | 15.77 | 7,546 | +0.19(+1.22%) |
Apr 05, 2021 | 15.54 | 15.59 | 15.51 | 15.58 | 7,924 | +0.39(+2.55%) |
Apr 01, 2021 | 15.37 | 15.37 | 15.18 | 15.19 | 5,334 | -0.36(-2.32%) |
Mar 31, 2021 | 15.58 | 15.58 | 15.39 | 15.55 | 5,423 | +0.32(+2.13%) |
Mar 30, 2021 | 15.05 | 15.31 | 15.05 | 15.23 | 803,067 | +0.19(+1.24%) |
Mar 29, 2021 | 14.95 | 15.08 | 14.81 | 15.04 | 9,068 | -0.03(-0.18%) |
Mar 26, 2021 | 15.21 | 15.22 | 14.87 | 15.07 | 10,402 | -0.02(-0.16%) |
Mar 25, 2021 | 14.91 | 15.09 | 14.91 | 15.09 | 3,931 | +0.14(+0.91%) |
Mar 24, 2021 | 15.44 | 15.52 | 14.96 | 14.96 | 7,325 | -0.51(-3.32%) |
Mar 23, 2021 | 15.71 | 15.82 | 15.47 | 15.47 | 4,475 | -0.23(-1.44%) |
Mar 22, 2021 | 15.63 | 15.79 | 15.51 | 15.69 | 6,644 | -0.21(-1.35%) |
Mar 19, 2021 | 15.69 | 15.99 | 15.60 | 15.91 | 4,400 | +0.42(+2.71%) |
Mar 18, 2021 | 15.66 | 15.83 | 15.49 | 15.49 | 4,418 | -0.20(-1.25%) |
Mar 17, 2021 | 15.33 | 15.75 | 15.32 | 15.68 | 5,265 | +0.44(+2.89%) |
Mar 16, 2021 | 15.41 | 15.51 | 15.24 | 15.24 | 4,319 | -0.07(-0.48%) |
Mar 15, 2021 | 15.27 | 15.35 | 15.20 | 15.32 | 9,596 | -0.13(-0.82%) |
Mar 12, 2021 | 15.31 | 15.45 | 15.31 | 15.44 | 4,934 | -0.08(-0.54%) |
Mar 11, 2021 | 15.33 | 15.59 | 15.27 | 15.53 | 17,727 | +0.56(+3.76%) |
Mar 10, 2021 | 14.64 | 15.00 | 14.54 | 14.97 | 89,214 | +0.54(+3.78%) |
Mar 09, 2021 | 14.28 | 14.58 | 14.16 | 14.42 | 15,418 | +0.10(+0.69%) |
Mar 08, 2021 | 14.91 | 15.08 | 14.30 | 14.32 | 17,487 | -0.93(-6.11%) |
Mar 05, 2021 | 15.14 | 15.27 | 15.00 | 15.26 | 11,469 | +0.36(+2.39%) |
Mar 04, 2021 | 15.24 | 15.46 | 14.85 | 14.90 | 10,524 | -0.04(-0.24%) |
Mar 03, 2021 | 14.53 | 15.00 | 14.17 | 14.94 | 37,927 | +0.11(+0.75%) |
Mar 02, 2021 | 14.43 | 14.88 | 14.26 | 14.82 | 18,021 | +0.09(+0.62%) |
Mar 01, 2021 | 14.94 | 15.10 | 14.73 | 14.73 | 8,311 | -0.09(-0.62%) |
Feb 26, 2021 | 15.39 | 15.39 | 14.81 | 14.83 | 78,817 | -0.44(-2.88%) |
Feb 25, 2021 | 16.04 | 16.05 | 15.27 | 15.27 | 16,598 | -0.80(-4.97%) |
Feb 24, 2021 | 15.90 | 16.07 | 15.81 | 16.06 | 15,810 | +0.14(+0.89%) |
Feb 23, 2021 | 15.67 | 15.93 | 15.54 | 15.92 | 14,357 | +0.42(+2.68%) |
Feb 22, 2021 | 15.30 | 15.75 | 15.18 | 15.51 | 16,032 | -0.98(-5.97%) |
Feb 19, 2021 | 16.59 | 16.67 | 16.40 | 16.49 | 9,202 | +0.05(+0.28%) |
Feb 18, 2021 | 16.56 | 16.56 | 16.39 | 16.44 | 1,288,177 | -0.24(-1.45%) |
Feb 17, 2021 | 16.75 | 16.75 | 16.52 | 16.68 | 5,539 | -0.08(-0.49%) |
Feb 16, 2021 | 16.91 | 17.00 | 16.53 | 16.77 | 764,039 | +0.03(+0.20%) |
Feb 12, 2021 | 16.47 | 16.84 | 16.47 | 16.73 | 238,052 | +0.09(+0.55%) |
Feb 11, 2021 | 16.87 | 16.87 | 16.54 | 16.64 | 33,639 | +0.06(+0.36%) |
Feb 10, 2021 | 16.63 | 16.67 | 16.44 | 16.58 | 16,483 | -0.13(-0.76%) |
Feb 09, 2021 | 16.49 | 16.80 | 16.43 | 16.71 | 9,656 | -0.14(-0.82%) |
Feb 08, 2021 | 16.74 | 17.08 | 16.73 | 16.85 | 6,320 | +0.02(+0.11%) |
Feb 05, 2021 | 16.86 | 16.95 | 16.76 | 16.83 | 3,867 | +0.31(+1.89%) |
Feb 04, 2021 | 16.63 | 16.63 | 16.47 | 16.52 | 282,335 | -0.24(-1.43%) |
Feb 03, 2021 | 16.78 | 16.91 | 16.76 | 16.76 | 2,395 | +0.16(+0.97%) |
Feb 02, 2021 | 16.74 | 16.74 | 16.56 | 16.59 | 26,175 | +0.38(+2.33%) |