Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 17.05 | 17.89 | 17.05 | 17.50 | 30,800 | +0.30(+1.74%) |
Apr 29, 2021 | 18.27 | 18.43 | 17.02 | 17.20 | 29,218 | -0.79(-4.39%) |
Apr 28, 2021 | 18.84 | 18.93 | 17.80 | 17.99 | 21,954 | -0.85(-4.51%) |
Apr 27, 2021 | 17.20 | 19.00 | 17.20 | 18.84 | 50,316 | +1.58(+9.15%) |
Apr 26, 2021 | 16.90 | 17.74 | 16.90 | 17.26 | 43,841 | +0.25(+1.47%) |
Apr 23, 2021 | 16.72 | 17.13 | 16.72 | 17.01 | 29,700 | +0.21(+1.25%) |
Apr 22, 2021 | 16.80 | 16.95 | 16.80 | 16.80 | 25,382 | +0.03(+0.18%) |
Apr 21, 2021 | 17.50 | 17.50 | 16.75 | 16.77 | 17,375 | -0.15(-0.89%) |
Apr 20, 2021 | 17.10 | 17.15 | 16.87 | 16.92 | 11,691 | -0.08(-0.47%) |
Apr 19, 2021 | 16.94 | 17.15 | 16.88 | 17.00 | 12,830 | +0.07(+0.41%) |
Apr 16, 2021 | 17.19 | 17.19 | 16.91 | 16.93 | 6,900 | -0.10(-0.59%) |
Apr 15, 2021 | 17.14 | 17.14 | 17.03 | 17.03 | 5,209 | +0.03(+0.18%) |
Apr 14, 2021 | 17.13 | 17.26 | 16.95 | 17.00 | 22,470 | +0.00(+0.00%) |
Apr 13, 2021 | 16.99 | 17.12 | 16.90 | 17.00 | 13,531 | +0.00(+0.00%) |
Apr 12, 2021 | 16.87 | 17.09 | 16.86 | 17.00 | 23,200 | +0.15(+0.89%) |
Apr 09, 2021 | 17.00 | 17.14 | 16.79 | 16.85 | 8,300 | -0.09(-0.53%) |
Apr 08, 2021 | 17.03 | 17.03 | 16.75 | 16.94 | 8,183 | +0.19(+1.13%) |
Apr 07, 2021 | 16.76 | 17.32 | 16.72 | 16.75 | 15,040 | -0.25(-1.47%) |
Apr 06, 2021 | 17.75 | 17.80 | 17.00 | 17.00 | 19,491 | -0.75(-4.23%) |
Apr 05, 2021 | 18.00 | 18.05 | 17.70 | 17.75 | 11,660 | -0.25(-1.39%) |
Apr 01, 2021 | 17.86 | 18.00 | 17.70 | 18.00 | 10,800 | +0.19(+1.07%) |
Mar 31, 2021 | 17.75 | 17.83 | 17.65 | 17.81 | 20,532 | +0.01(+0.06%) |
Mar 30, 2021 | 17.89 | 17.89 | 17.58 | 17.80 | 3,831 | +0.04(+0.23%) |
Mar 29, 2021 | 18.13 | 18.19 | 17.65 | 17.76 | 10,839 | -0.14(-0.78%) |
Mar 26, 2021 | 17.75 | 17.99 | 17.61 | 17.90 | 7,400 | +0.07(+0.39%) |
Mar 25, 2021 | 18.58 | 18.58 | 17.22 | 17.83 | 23,539 | -0.82(-4.40%) |
Mar 24, 2021 | 18.98 | 19.18 | 18.65 | 18.65 | 22,571 | -0.22(-1.17%) |
Mar 23, 2021 | 18.56 | 18.94 | 18.56 | 18.87 | 19,932 | +0.09(+0.48%) |
Mar 22, 2021 | 19.30 | 19.50 | 18.51 | 18.78 | 18,309 | -0.64(-3.30%) |
Mar 19, 2021 | 18.45 | 19.42 | 18.40 | 19.42 | 142,800 | +0.92(+4.97%) |
Mar 18, 2021 | 18.24 | 18.65 | 18.02 | 18.50 | 42,633 | +0.34(+1.87%) |
Mar 17, 2021 | 18.06 | 18.29 | 18.00 | 18.16 | 16,839 | +0.11(+0.61%) |
Mar 16, 2021 | 18.00 | 18.20 | 17.49 | 18.05 | 10,581 | -0.13(-0.72%) |
Mar 15, 2021 | 18.43 | 18.43 | 17.33 | 18.18 | 18,497 | -0.40(-2.15%) |
Mar 12, 2021 | 18.60 | 18.60 | 18.40 | 18.58 | 10,000 | -0.02(-0.11%) |
Mar 11, 2021 | 18.50 | 18.60 | 18.15 | 18.60 | 20,436 | +0.00(+0.00%) |
Mar 10, 2021 | 18.60 | 18.74 | 18.00 | 18.60 | 19,964 | +0.03(+0.16%) |
Mar 09, 2021 | 18.17 | 18.61 | 18.11 | 18.57 | 7,003 | +0.40(+2.20%) |
Mar 08, 2021 | 18.21 | 18.33 | 17.89 | 18.17 | 14,386 | +0.07(+0.39%) |
Mar 05, 2021 | 16.25 | 19.00 | 16.13 | 18.10 | 120,000 | +1.33(+7.93%) |
Mar 04, 2021 | 16.50 | 17.75 | 16.05 | 16.77 | 72,072 | +0.49(+3.01%) |
Mar 03, 2021 | 16.24 | 16.50 | 16.08 | 16.28 | 51,050 | +0.46(+2.91%) |
Mar 02, 2021 | 16.19 | 16.34 | 15.82 | 15.82 | 10,344 | -0.38(-2.35%) |
Mar 01, 2021 | 15.95 | 16.27 | 15.71 | 16.20 | 8,240 | +0.78(+5.06%) |
Feb 26, 2021 | 16.20 | 16.20 | 15.40 | 15.42 | 13,400 | -0.29(-1.85%) |
Feb 25, 2021 | 16.24 | 16.24 | 15.60 | 15.71 | 16,651 | -0.19(-1.19%) |
Feb 24, 2021 | 15.98 | 16.55 | 15.45 | 15.90 | 27,156 | +0.12(+0.76%) |
Feb 23, 2021 | 15.50 | 15.97 | 15.50 | 15.78 | 9,573 | +0.01(+0.06%) |
Feb 22, 2021 | 15.25 | 15.95 | 14.98 | 15.77 | 11,003 | +0.63(+4.16%) |
Feb 19, 2021 | 14.20 | 15.14 | 14.15 | 15.14 | 174,100 | +0.94(+6.62%) |
Feb 18, 2021 | 14.15 | 14.54 | 14.12 | 14.20 | 34,622 | -0.05(-0.35%) |
Feb 17, 2021 | 14.36 | 14.36 | 14.25 | 14.25 | 8,894 | -0.15(-1.04%) |
Feb 16, 2021 | 14.38 | 14.54 | 14.30 | 14.40 | 17,178 | -0.10(-0.69%) |
Feb 12, 2021 | 14.39 | 14.54 | 14.30 | 14.50 | 7,900 | +0.03(+0.21%) |
Feb 11, 2021 | 14.50 | 14.59 | 14.20 | 14.47 | 11,833 | +0.34(+2.41%) |
Feb 10, 2021 | 14.30 | 14.93 | 14.10 | 14.13 | 19,251 | -0.07(-0.49%) |
Feb 09, 2021 | 14.53 | 14.60 | 13.70 | 14.20 | 19,582 | -0.40(-2.74%) |
Feb 08, 2021 | 14.87 | 15.21 | 14.00 | 14.60 | 28,917 | -0.22(-1.48%) |
Feb 05, 2021 | 14.86 | 15.22 | 14.20 | 14.82 | 20,600 | -0.34(-2.24%) |
Feb 04, 2021 | 14.01 | 15.25 | 13.63 | 15.16 | 16,366 | +1.08(+7.67%) |
Feb 03, 2021 | 13.35 | 14.38 | 13.31 | 14.08 | 28,680 | +0.52(+3.83%) |
Feb 02, 2021 | 13.40 | 13.75 | 13.25 | 13.56 | 18,296 | +0.78(+6.10%) |