Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 17.06 | 17.68 | 17.06 | 17.19 | 541,878 | -0.11(-0.62%) |
Apr 29, 2021 | 17.39 | 17.54 | 17.21 | 17.30 | 794,956 | -0.14(-0.78%) |
Apr 28, 2021 | 17.74 | 17.83 | 17.38 | 17.43 | 380,592 | -0.26(-1.49%) |
Apr 27, 2021 | 17.53 | 17.80 | 17.45 | 17.69 | 453,144 | -0.01(-0.05%) |
Apr 26, 2021 | 17.71 | 18.01 | 17.58 | 17.70 | 281,913 | +0.18(+1.06%) |
Apr 23, 2021 | 18.21 | 18.22 | 17.43 | 17.52 | 372,753 | -0.59(-3.28%) |
Apr 22, 2021 | 17.59 | 18.16 | 17.59 | 18.11 | 438,685 | +0.46(+2.59%) |
Apr 21, 2021 | 17.74 | 17.74 | 17.56 | 17.66 | 316,633 | -0.07(-0.38%) |
Apr 20, 2021 | 17.79 | 17.79 | 17.46 | 17.72 | 586,907 | -0.19(-1.09%) |
Apr 19, 2021 | 17.63 | 18.45 | 17.63 | 17.92 | 632,799 | +0.41(+2.34%) |
Apr 16, 2021 | 17.39 | 17.70 | 17.35 | 17.51 | 958,376 | -0.28(-1.59%) |
Apr 15, 2021 | 17.38 | 17.92 | 17.38 | 17.79 | 823,077 | +0.40(+2.30%) |
Apr 14, 2021 | 17.21 | 17.56 | 17.21 | 17.39 | 796,771 | +0.01(+0.06%) |
Apr 13, 2021 | 17.24 | 17.50 | 17.20 | 17.38 | 624,630 | +0.33(+1.94%) |
Apr 12, 2021 | 17.44 | 17.53 | 16.85 | 17.05 | 1,284,434 | -0.48(-2.72%) |
Apr 09, 2021 | 17.26 | 17.56 | 17.08 | 17.53 | 1,024,301 | +0.31(+1.81%) |
Apr 08, 2021 | 16.98 | 17.64 | 16.98 | 17.22 | 1,187,604 | +0.56(+3.33%) |
Apr 07, 2021 | 16.60 | 16.85 | 16.59 | 16.66 | 699,545 | +0.06(+0.35%) |
Apr 06, 2021 | 16.62 | 16.67 | 16.25 | 16.60 | 920,893 | -0.05(-0.29%) |
Apr 05, 2021 | 16.20 | 16.73 | 15.69 | 16.65 | 845,698 | +0.47(+2.89%) |
Apr 01, 2021 | 16.92 | 16.92 | 15.78 | 16.19 | 1,714,972 | -0.65(-3.88%) |
Mar 31, 2021 | 16.48 | 16.96 | 16.37 | 16.84 | 1,006,785 | +0.44(+2.67%) |
Mar 30, 2021 | 16.86 | 16.86 | 16.36 | 16.40 | 647,737 | -0.48(-2.83%) |
Mar 29, 2021 | 16.98 | 17.12 | 16.72 | 16.88 | 440,920 | -0.27(-1.59%) |
Mar 26, 2021 | 17.33 | 17.46 | 16.93 | 17.15 | 1,109,942 | +0.17(+0.97%) |
Mar 25, 2021 | 16.69 | 16.99 | 16.69 | 16.98 | 971,495 | +0.51(+3.07%) |
Mar 24, 2021 | 16.35 | 16.84 | 16.35 | 16.48 | 3,296,374 | +0.14(+0.83%) |
Mar 23, 2021 | 16.07 | 16.36 | 15.91 | 16.34 | 1,048,212 | +0.76(+4.87%) |
Mar 22, 2021 | 15.68 | 15.81 | 15.49 | 15.58 | 703,004 | -0.10(-0.62%) |
Mar 19, 2021 | 15.94 | 16.20 | 15.50 | 15.68 | 1,226,286 | -0.11(-0.68%) |
Mar 18, 2021 | 16.05 | 16.22 | 15.76 | 15.79 | 1,352,316 | -0.35(-2.17%) |
Mar 17, 2021 | 15.69 | 16.20 | 15.69 | 16.14 | 439,837 | +0.45(+2.85%) |
Mar 16, 2021 | 15.75 | 16.08 | 15.46 | 15.69 | 651,499 | +0.06(+0.37%) |
Mar 15, 2021 | 15.80 | 16.00 | 15.39 | 15.63 | 1,285,682 | -0.03(-0.19%) |
Mar 12, 2021 | 16.03 | 16.07 | 15.44 | 15.66 | 1,004,071 | +0.06(+0.37%) |
Mar 11, 2021 | 15.44 | 15.68 | 15.32 | 15.60 | 951,155 | +0.85(+5.74%) |
Mar 10, 2021 | 14.70 | 14.84 | 14.42 | 14.75 | 947,860 | -0.01(-0.07%) |
Mar 09, 2021 | 15.06 | 15.16 | 14.76 | 14.76 | 922,071 | -0.07(-0.46%) |
Mar 08, 2021 | 14.92 | 15.40 | 14.60 | 14.83 | 1,455,766 | -0.71(-4.57%) |
Mar 05, 2021 | 14.88 | 15.77 | 14.67 | 15.54 | 939,276 | +0.53(+3.50%) |
Mar 04, 2021 | 15.35 | 15.45 | 14.69 | 15.02 | 1,961,429 | -0.56(-3.63%) |
Mar 03, 2021 | 15.55 | 15.85 | 15.32 | 15.58 | 534,737 | -0.16(-0.99%) |
Mar 02, 2021 | 16.07 | 16.11 | 15.73 | 15.74 | 697,304 | -0.31(-1.94%) |
Mar 01, 2021 | 15.82 | 16.32 | 15.77 | 16.05 | 1,476,443 | +0.21(+1.35%) |
Feb 26, 2021 | 14.89 | 15.89 | 14.83 | 15.83 | 1,577,372 | -0.11(-0.67%) |
Feb 25, 2021 | 15.67 | 16.10 | 15.61 | 15.94 | 1,537,091 | +0.63(+4.13%) |
Feb 24, 2021 | 15.39 | 15.48 | 15.22 | 15.31 | 902,859 | -0.36(-2.30%) |
Feb 23, 2021 | 15.64 | 15.79 | 15.41 | 15.67 | 895,274 | +0.19(+1.19%) |
Feb 22, 2021 | 15.71 | 15.80 | 15.47 | 15.48 | 488,739 | -0.28(-1.79%) |
Feb 19, 2021 | 15.98 | 16.00 | 15.69 | 15.77 | 944,718 | +0.03(+0.19%) |
Feb 18, 2021 | 15.97 | 15.98 | 15.61 | 15.74 | 849,373 | -0.49(-3.00%) |
Feb 17, 2021 | 16.12 | 16.30 | 15.99 | 16.22 | 500,100 | +0.07(+0.42%) |
Feb 16, 2021 | 16.26 | 16.41 | 16.14 | 16.16 | 748,195 | -0.11(-0.66%) |
Feb 12, 2021 | 16.21 | 16.33 | 16.12 | 16.26 | 1,094,744 | -0.02(-0.12%) |
Feb 11, 2021 | 16.48 | 16.58 | 16.23 | 16.28 | 533,405 | -0.38(-2.28%) |
Feb 10, 2021 | 16.80 | 16.97 | 16.65 | 16.66 | 1,022,804 | -0.07(-0.41%) |
Feb 09, 2021 | 16.84 | 16.99 | 16.70 | 16.73 | 620,063 | -0.22(-1.32%) |
Feb 08, 2021 | 16.56 | 17.09 | 16.53 | 16.95 | 518,032 | +0.18(+1.04%) |
Feb 05, 2021 | 17.02 | 17.02 | 16.75 | 16.78 | 464,555 | -0.06(-0.35%) |
Feb 04, 2021 | 17.06 | 17.16 | 16.81 | 16.84 | 919,182 | -0.55(-3.14%) |
Feb 03, 2021 | 16.98 | 17.72 | 16.94 | 17.38 | 532,125 | +0.22(+1.30%) |
Feb 02, 2021 | 16.97 | 17.28 | 16.88 | 17.16 | 1,114,097 | +0.12(+0.69%) |