Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 17.42 | 17.93 | 17.22 | 17.40 | 135,000 | -0.17(-0.97%) |
Apr 29, 2021 | 17.40 | 17.63 | 17.36 | 17.57 | 82,889 | +0.18(+1.04%) |
Apr 28, 2021 | 17.17 | 17.47 | 17.09 | 17.39 | 119,462 | +0.23(+1.34%) |
Apr 27, 2021 | 17.36 | 17.42 | 17.15 | 17.16 | 96,753 | -0.16(-0.92%) |
Apr 26, 2021 | 17.36 | 17.55 | 17.27 | 17.32 | 152,818 | +0.00(+0.00%) |
Apr 23, 2021 | 17.59 | 17.67 | 17.30 | 17.32 | 133,800 | -0.28(-1.59%) |
Apr 22, 2021 | 17.51 | 17.71 | 17.35 | 17.60 | 155,765 | +0.04(+0.23%) |
Apr 21, 2021 | 17.09 | 17.59 | 17.06 | 17.56 | 129,299 | +0.42(+2.45%) |
Apr 20, 2021 | 17.27 | 17.37 | 17.02 | 17.14 | 142,347 | -0.16(-0.92%) |
Apr 19, 2021 | 17.32 | 17.48 | 17.05 | 17.30 | 149,026 | +0.00(+0.00%) |
Apr 16, 2021 | 17.33 | 17.38 | 17.15 | 17.30 | 121,900 | -0.05(-0.29%) |
Apr 15, 2021 | 17.49 | 17.72 | 17.30 | 17.35 | 120,527 | -0.05(-0.29%) |
Apr 14, 2021 | 17.34 | 17.77 | 17.32 | 17.40 | 117,173 | +0.07(+0.40%) |
Apr 13, 2021 | 17.14 | 17.54 | 17.14 | 17.33 | 156,278 | +0.22(+1.29%) |
Apr 12, 2021 | 17.83 | 17.83 | 16.91 | 17.11 | 263,107 | -0.78(-4.36%) |
Apr 09, 2021 | 17.73 | 17.92 | 17.66 | 17.89 | 96,000 | +0.11(+0.62%) |
Apr 08, 2021 | 17.78 | 17.97 | 17.59 | 17.78 | 145,847 | +0.04(+0.23%) |
Apr 07, 2021 | 17.59 | 17.93 | 17.51 | 17.74 | 113,380 | +0.11(+0.62%) |
Apr 06, 2021 | 17.63 | 17.88 | 17.52 | 17.63 | 123,051 | -0.05(-0.31%) |
Apr 05, 2021 | 18.22 | 18.22 | 17.56 | 17.68 | 124,451 | -0.41(-2.24%) |
Apr 01, 2021 | 18.33 | 18.40 | 17.78 | 18.09 | 176,700 | -0.23(-1.26%) |
Mar 31, 2021 | 18.01 | 18.41 | 18.01 | 18.32 | 255,623 | +0.32(+1.78%) |
Mar 30, 2021 | 18.11 | 18.32 | 17.96 | 18.00 | 77,978 | -0.11(-0.61%) |
Mar 29, 2021 | 18.31 | 18.54 | 18.06 | 18.11 | 195,527 | +0.07(+0.39%) |
Mar 26, 2021 | 17.92 | 18.19 | 17.86 | 18.04 | 94,400 | +0.14(+0.78%) |
Mar 25, 2021 | 17.94 | 18.04 | 17.63 | 17.90 | 117,240 | +0.24(+1.36%) |
Mar 24, 2021 | 18.08 | 18.24 | 17.66 | 17.66 | 134,687 | -0.33(-1.83%) |
Mar 23, 2021 | 18.35 | 18.35 | 17.85 | 17.99 | 137,460 | -0.50(-2.70%) |
Mar 22, 2021 | 18.13 | 18.59 | 18.01 | 18.49 | 153,358 | +0.42(+2.32%) |
Mar 19, 2021 | 17.89 | 18.16 | 17.64 | 18.07 | 535,700 | +0.16(+0.89%) |
Mar 18, 2021 | 18.00 | 18.41 | 17.84 | 17.91 | 187,898 | -0.08(-0.44%) |
Mar 17, 2021 | 18.27 | 18.40 | 17.82 | 17.99 | 203,285 | -0.45(-2.44%) |
Mar 16, 2021 | 19.25 | 19.44 | 17.72 | 18.44 | 218,862 | -0.71(-3.71%) |
Mar 15, 2021 | 19.33 | 19.40 | 18.88 | 19.15 | 177,010 | -0.21(-1.08%) |
Mar 12, 2021 | 19.06 | 19.41 | 18.97 | 19.36 | 141,200 | +0.32(+1.68%) |
Mar 11, 2021 | 18.96 | 19.10 | 18.71 | 19.04 | 165,172 | +0.26(+1.38%) |
Mar 10, 2021 | 18.62 | 18.93 | 18.61 | 18.78 | 180,300 | -0.01(-0.05%) |
Mar 09, 2021 | 18.10 | 19.14 | 18.10 | 18.79 | 281,457 | +0.83(+4.62%) |
Mar 08, 2021 | 17.44 | 18.05 | 17.44 | 17.96 | 196,498 | +0.44(+2.51%) |
Mar 05, 2021 | 17.33 | 17.57 | 17.11 | 17.52 | 222,200 | +0.31(+1.80%) |
Mar 04, 2021 | 17.70 | 17.80 | 17.17 | 17.21 | 199,607 | -0.57(-3.21%) |
Mar 03, 2021 | 17.48 | 17.86 | 17.20 | 17.78 | 212,036 | +0.41(+2.36%) |
Mar 02, 2021 | 17.44 | 17.73 | 17.15 | 17.37 | 1,418,864 | -0.11(-0.63%) |
Mar 01, 2021 | 17.81 | 18.03 | 17.41 | 17.48 | 305,447 | -0.05(-0.29%) |
Feb 26, 2021 | 17.55 | 17.89 | 17.31 | 17.53 | 388,600 | -0.36(-2.01%) |
Feb 25, 2021 | 18.22 | 18.45 | 17.86 | 17.89 | 121,250 | -0.46(-2.51%) |
Feb 24, 2021 | 17.96 | 18.45 | 17.85 | 18.35 | 128,479 | +0.58(+3.26%) |
Feb 23, 2021 | 18.04 | 18.22 | 17.66 | 17.77 | 176,419 | -0.34(-1.88%) |
Feb 22, 2021 | 18.35 | 18.37 | 18.04 | 18.11 | 178,457 | -0.37(-1.98%) |
Feb 19, 2021 | 18.31 | 18.60 | 18.29 | 18.48 | 352,900 | +0.12(+0.68%) |
Feb 18, 2021 | 18.57 | 18.76 | 18.33 | 18.35 | 153,973 | -0.35(-1.87%) |
Feb 17, 2021 | 18.41 | 18.86 | 18.30 | 18.70 | 114,158 | +0.29(+1.58%) |
Feb 16, 2021 | 18.93 | 18.96 | 18.40 | 18.41 | 166,937 | -0.47(-2.49%) |
Feb 12, 2021 | 19.11 | 19.18 | 18.84 | 18.88 | 113,100 | -0.26(-1.36%) |
Feb 11, 2021 | 18.90 | 19.21 | 18.75 | 19.14 | 173,120 | +0.31(+1.65%) |
Feb 10, 2021 | 18.91 | 18.93 | 18.48 | 18.83 | 135,717 | -0.10(-0.53%) |
Feb 09, 2021 | 18.93 | 19.11 | 18.71 | 18.93 | 100,706 | +0.07(+0.37%) |
Feb 08, 2021 | 19.08 | 19.18 | 18.68 | 18.86 | 125,980 | -0.21(-1.10%) |
Feb 05, 2021 | 19.07 | 19.21 | 18.73 | 19.07 | 137,300 | +0.08(+0.42%) |
Feb 04, 2021 | 18.38 | 19.07 | 18.38 | 18.99 | 213,038 | +0.57(+3.09%) |
Feb 03, 2021 | 18.47 | 18.67 | 18.08 | 18.42 | 140,364 | -0.15(-0.81%) |
Feb 02, 2021 | 18.63 | 18.83 | 18.51 | 18.57 | 111,236 | +0.11(+0.60%) |