Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 16.99 | 17.05 | 16.88 | 16.96 | 444,400 | -0.33(-1.91%) |
Apr 29, 2021 | 17.37 | 17.41 | 17.15 | 17.29 | 1,128,142 | +0.33(+1.95%) |
Apr 28, 2021 | 16.95 | 17.15 | 16.92 | 16.96 | 1,006,778 | +0.12(+0.71%) |
Apr 27, 2021 | 16.68 | 16.85 | 16.63 | 16.84 | 774,674 | +0.28(+1.69%) |
Apr 26, 2021 | 16.38 | 16.64 | 16.37 | 16.56 | 639,160 | -0.09(-0.54%) |
Apr 23, 2021 | 16.45 | 16.70 | 16.43 | 16.65 | 636,300 | +0.12(+0.73%) |
Apr 22, 2021 | 16.57 | 16.57 | 16.35 | 16.53 | 666,758 | +0.14(+0.85%) |
Apr 21, 2021 | 16.45 | 16.71 | 16.38 | 16.39 | 941,047 | -0.37(-2.21%) |
Apr 20, 2021 | 16.98 | 17.01 | 16.53 | 16.76 | 1,049,069 | -0.17(-1.00%) |
Apr 19, 2021 | 16.87 | 16.96 | 16.80 | 16.93 | 355,640 | +0.08(+0.47%) |
Apr 16, 2021 | 16.90 | 16.92 | 16.77 | 16.85 | 485,500 | -0.01(-0.06%) |
Apr 15, 2021 | 16.76 | 16.92 | 16.71 | 16.86 | 438,379 | +0.10(+0.60%) |
Apr 14, 2021 | 16.40 | 16.88 | 16.36 | 16.76 | 1,190,448 | +0.64(+3.97%) |
Apr 13, 2021 | 16.13 | 16.18 | 16.05 | 16.12 | 412,003 | +0.15(+0.94%) |
Apr 12, 2021 | 16.12 | 16.22 | 15.91 | 15.97 | 558,130 | +0.07(+0.44%) |
Apr 09, 2021 | 15.87 | 15.99 | 15.85 | 15.90 | 334,600 | -0.07(-0.44%) |
Apr 08, 2021 | 15.88 | 16.02 | 15.76 | 15.97 | 647,396 | +0.04(+0.25%) |
Apr 07, 2021 | 15.79 | 15.97 | 15.56 | 15.93 | 918,020 | +0.08(+0.50%) |
Apr 06, 2021 | 16.04 | 16.22 | 15.81 | 15.85 | 869,031 | +0.14(+0.89%) |
Apr 05, 2021 | 16.04 | 16.06 | 15.48 | 15.71 | 1,098,137 | -0.60(-3.68%) |
Apr 01, 2021 | 16.18 | 16.44 | 15.76 | 16.31 | 3,095,800 | +0.43(+2.71%) |
Mar 31, 2021 | 16.07 | 16.30 | 15.80 | 15.88 | 1,934,087 | -0.27(-1.67%) |
Mar 30, 2021 | 16.14 | 16.33 | 16.09 | 16.15 | 917,656 | -0.25(-1.52%) |
Mar 29, 2021 | 16.16 | 16.41 | 16.04 | 16.40 | 1,983,467 | +0.14(+0.86%) |
Mar 26, 2021 | 16.13 | 16.35 | 16.10 | 16.26 | 1,331,000 | +0.69(+4.43%) |
Mar 25, 2021 | 15.77 | 15.83 | 15.37 | 15.57 | 1,746,412 | -0.57(-3.53%) |
Mar 24, 2021 | 15.82 | 16.26 | 15.76 | 16.14 | 1,350,530 | +0.83(+5.42%) |
Mar 23, 2021 | 15.66 | 15.92 | 15.28 | 15.31 | 2,157,408 | -0.92(-5.67%) |
Mar 22, 2021 | 16.30 | 16.40 | 16.18 | 16.23 | 852,540 | -0.03(-0.18%) |
Mar 19, 2021 | 15.90 | 16.36 | 15.66 | 16.26 | 2,237,600 | +0.48(+3.04%) |
Mar 18, 2021 | 16.78 | 16.78 | 15.47 | 15.78 | 5,249,413 | -1.35(-7.88%) |
Mar 17, 2021 | 17.04 | 17.14 | 16.85 | 17.13 | 1,141,117 | -0.06(-0.35%) |
Mar 16, 2021 | 17.06 | 17.28 | 16.99 | 17.19 | 929,856 | -0.15(-0.87%) |
Mar 15, 2021 | 17.20 | 17.37 | 17.08 | 17.34 | 840,107 | -0.09(-0.52%) |
Mar 12, 2021 | 17.47 | 17.53 | 17.39 | 17.43 | 710,000 | -0.12(-0.68%) |
Mar 11, 2021 | 17.28 | 17.57 | 17.22 | 17.55 | 877,785 | +0.37(+2.15%) |
Mar 10, 2021 | 17.01 | 17.22 | 16.82 | 17.18 | 1,395,679 | +0.25(+1.48%) |
Mar 09, 2021 | 17.17 | 17.20 | 16.92 | 16.93 | 1,290,395 | -0.17(-0.99%) |
Mar 08, 2021 | 17.35 | 17.38 | 17.07 | 17.10 | 1,039,449 | -0.40(-2.29%) |
Mar 05, 2021 | 17.34 | 17.52 | 17.27 | 17.50 | 1,484,300 | +0.60(+3.55%) |
Mar 04, 2021 | 16.43 | 17.05 | 16.28 | 16.90 | 2,838,659 | +0.79(+4.90%) |
Mar 03, 2021 | 16.03 | 16.28 | 15.87 | 16.11 | 1,191,809 | +0.38(+2.42%) |
Mar 02, 2021 | 16.08 | 16.11 | 15.73 | 15.73 | 1,530,680 | -0.24(-1.50%) |
Mar 01, 2021 | 16.26 | 16.37 | 15.90 | 15.97 | 1,227,291 | -0.23(-1.42%) |
Feb 26, 2021 | 16.50 | 16.50 | 16.18 | 16.20 | 1,281,100 | -0.40(-2.41%) |
Feb 25, 2021 | 16.60 | 16.72 | 16.53 | 16.60 | 1,403,990 | -0.07(-0.42%) |
Feb 24, 2021 | 16.44 | 16.70 | 16.40 | 16.67 | 1,358,645 | +0.33(+2.02%) |
Feb 23, 2021 | 16.17 | 16.37 | 16.01 | 16.34 | 981,480 | +0.15(+0.93%) |
Feb 22, 2021 | 15.88 | 16.22 | 15.88 | 16.19 | 932,550 | +0.60(+3.85%) |
Feb 19, 2021 | 15.79 | 15.89 | 15.54 | 15.59 | 1,151,500 | -0.19(-1.20%) |
Feb 18, 2021 | 16.08 | 16.08 | 15.73 | 15.78 | 966,057 | -0.26(-1.62%) |
Feb 17, 2021 | 15.82 | 16.05 | 15.76 | 16.04 | 854,811 | +0.23(+1.45%) |
Feb 16, 2021 | 15.72 | 15.83 | 15.66 | 15.81 | 1,024,191 | +0.21(+1.35%) |
Feb 12, 2021 | 15.25 | 15.65 | 15.25 | 15.60 | 744,100 | +0.43(+2.83%) |
Feb 11, 2021 | 15.30 | 15.32 | 15.15 | 15.17 | 390,667 | -0.09(-0.59%) |
Feb 10, 2021 | 15.27 | 15.37 | 15.19 | 15.26 | 1,256,553 | +0.01(+0.07%) |
Feb 09, 2021 | 15.02 | 15.26 | 14.97 | 15.25 | 517,949 | +0.13(+0.86%) |
Feb 08, 2021 | 14.94 | 15.12 | 14.94 | 15.12 | 632,050 | +0.31(+2.09%) |
Feb 05, 2021 | 14.89 | 14.90 | 14.75 | 14.81 | 498,500 | +0.12(+0.82%) |
Feb 04, 2021 | 14.62 | 14.71 | 14.47 | 14.69 | 515,531 | +0.13(+0.89%) |
Feb 03, 2021 | 14.47 | 14.69 | 14.47 | 14.56 | 844,717 | +0.22(+1.53%) |
Feb 02, 2021 | 14.44 | 14.45 | 14.28 | 14.34 | 606,755 | +0.28(+1.99%) |