Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 15.75 | 16.56 | 15.63 | 15.79 | 32,500 | -0.28(-1.74%) |
Apr 29, 2021 | 16.00 | 16.54 | 15.14 | 16.07 | 38,274 | -0.12(-0.74%) |
Apr 28, 2021 | 15.52 | 17.07 | 15.52 | 16.19 | 36,927 | -0.53(-3.17%) |
Apr 27, 2021 | 16.80 | 17.28 | 16.72 | 16.72 | 40,170 | -0.07(-0.42%) |
Apr 26, 2021 | 17.19 | 17.25 | 16.77 | 16.79 | 12,365 | -0.27(-1.58%) |
Apr 23, 2021 | 17.06 | 17.35 | 16.88 | 17.06 | 14,700 | +0.25(+1.49%) |
Apr 22, 2021 | 17.47 | 17.76 | 16.75 | 16.81 | 16,852 | -0.59(-3.39%) |
Apr 21, 2021 | 16.82 | 17.93 | 16.52 | 17.40 | 20,360 | +0.57(+3.39%) |
Apr 20, 2021 | 16.52 | 17.14 | 16.41 | 16.83 | 25,960 | +0.31(+1.88%) |
Apr 19, 2021 | 16.66 | 17.50 | 16.52 | 16.52 | 30,754 | -0.60(-3.50%) |
Apr 16, 2021 | 17.50 | 17.50 | 16.86 | 17.12 | 32,200 | -0.22(-1.27%) |
Apr 15, 2021 | 17.23 | 17.64 | 16.71 | 17.34 | 26,901 | +0.16(+0.93%) |
Apr 14, 2021 | 16.50 | 17.80 | 16.50 | 17.18 | 13,517 | -0.04(-0.23%) |
Apr 13, 2021 | 17.25 | 17.50 | 16.80 | 17.22 | 15,753 | -0.06(-0.35%) |
Apr 12, 2021 | 17.12 | 17.76 | 17.02 | 17.28 | 31,602 | -0.17(-0.97%) |
Apr 09, 2021 | 17.78 | 17.88 | 17.34 | 17.45 | 19,700 | -0.46(-2.57%) |
Apr 08, 2021 | 17.65 | 17.93 | 17.32 | 17.91 | 24,349 | +0.40(+2.28%) |
Apr 07, 2021 | 17.97 | 18.25 | 17.50 | 17.51 | 16,020 | -0.34(-1.90%) |
Apr 06, 2021 | 17.81 | 18.14 | 17.56 | 17.85 | 30,839 | -0.05(-0.28%) |
Apr 05, 2021 | 18.45 | 18.48 | 17.60 | 17.90 | 16,851 | -0.17(-0.94%) |
Apr 01, 2021 | 17.69 | 18.27 | 17.33 | 18.07 | 11,600 | +0.46(+2.61%) |
Mar 31, 2021 | 17.95 | 17.95 | 17.32 | 17.61 | 17,545 | +0.15(+0.86%) |
Mar 30, 2021 | 17.34 | 17.91 | 17.32 | 17.46 | 11,455 | -0.04(-0.23%) |
Mar 29, 2021 | 18.25 | 18.49 | 17.41 | 17.50 | 17,698 | -0.99(-5.35%) |
Mar 26, 2021 | 17.48 | 18.64 | 17.48 | 18.49 | 29,700 | +0.85(+4.82%) |
Mar 25, 2021 | 17.75 | 18.30 | 17.05 | 17.64 | 18,476 | -0.12(-0.68%) |
Mar 24, 2021 | 17.51 | 18.62 | 17.07 | 17.76 | 39,910 | +0.25(+1.43%) |
Mar 23, 2021 | 18.30 | 18.82 | 17.16 | 17.51 | 40,211 | -0.91(-4.94%) |
Mar 22, 2021 | 17.98 | 18.68 | 17.01 | 18.42 | 64,227 | +0.62(+3.48%) |
Mar 19, 2021 | 17.43 | 18.03 | 16.55 | 17.80 | 61,000 | +0.74(+4.34%) |
Mar 18, 2021 | 17.30 | 17.65 | 16.35 | 17.06 | 28,425 | -0.24(-1.39%) |
Mar 17, 2021 | 17.52 | 17.61 | 16.80 | 17.30 | 81,805 | -0.31(-1.76%) |
Mar 16, 2021 | 17.78 | 18.35 | 17.41 | 17.61 | 23,150 | -0.41(-2.28%) |
Mar 15, 2021 | 17.75 | 18.23 | 17.46 | 18.02 | 37,922 | +0.08(+0.45%) |
Mar 12, 2021 | 18.03 | 18.20 | 17.62 | 17.94 | 9,100 | +0.13(+0.73%) |
Mar 11, 2021 | 17.60 | 18.12 | 17.60 | 17.81 | 8,502 | +0.36(+2.06%) |
Mar 10, 2021 | 17.27 | 17.99 | 16.91 | 17.45 | 13,489 | +0.40(+2.35%) |
Mar 09, 2021 | 18.02 | 18.04 | 17.05 | 17.05 | 28,203 | -0.64(-3.62%) |
Mar 08, 2021 | 17.50 | 18.31 | 17.32 | 17.69 | 18,516 | +0.33(+1.90%) |
Mar 05, 2021 | 17.78 | 17.78 | 16.00 | 17.36 | 53,600 | -0.02(-0.12%) |
Mar 04, 2021 | 16.18 | 19.00 | 15.64 | 17.38 | 113,307 | +1.05(+6.43%) |
Mar 03, 2021 | 16.66 | 16.66 | 16.08 | 16.33 | 16,437 | -0.10(-0.61%) |
Mar 02, 2021 | 16.31 | 16.66 | 16.03 | 16.43 | 64,787 | -0.24(-1.44%) |
Mar 01, 2021 | 16.45 | 16.93 | 16.14 | 16.67 | 13,830 | +0.67(+4.19%) |
Feb 26, 2021 | 16.34 | 16.46 | 16.00 | 16.00 | 18,800 | -0.20(-1.23%) |
Feb 25, 2021 | 16.30 | 16.95 | 15.70 | 16.20 | 42,926 | -0.01(-0.06%) |
Feb 24, 2021 | 16.21 | 16.34 | 15.76 | 16.21 | 30,236 | +0.01(+0.06%) |
Feb 23, 2021 | 15.87 | 16.41 | 15.60 | 16.20 | 22,251 | +0.15(+0.93%) |
Feb 22, 2021 | 15.88 | 16.25 | 15.70 | 16.05 | 61,416 | +0.17(+1.07%) |
Feb 19, 2021 | 15.92 | 16.43 | 15.88 | 15.88 | 23,900 | +0.11(+0.70%) |
Feb 18, 2021 | 15.70 | 16.00 | 15.70 | 15.77 | 22,365 | +0.17(+1.09%) |
Feb 17, 2021 | 15.70 | 16.24 | 15.50 | 15.60 | 20,727 | +0.00(+0.00%) |
Feb 16, 2021 | 15.70 | 16.14 | 15.53 | 15.60 | 45,978 | -0.57(-3.53%) |
Feb 12, 2021 | 16.60 | 16.60 | 16.01 | 16.17 | 39,900 | -0.71(-4.21%) |
Feb 11, 2021 | 17.93 | 17.93 | 16.57 | 16.88 | 40,374 | -0.77(-4.36%) |
Feb 10, 2021 | 18.50 | 18.50 | 17.40 | 17.65 | 45,852 | -1.70(-8.79%) |
Feb 09, 2021 | 19.26 | 19.50 | 18.93 | 19.35 | 29,606 | -0.10(-0.51%) |
Feb 08, 2021 | 18.53 | 19.50 | 18.28 | 19.45 | 52,421 | +1.34(+7.40%) |
Feb 05, 2021 | 17.50 | 18.11 | 17.30 | 18.11 | 35,600 | +0.66(+3.78%) |
Feb 04, 2021 | 17.38 | 17.85 | 17.11 | 17.45 | 12,208 | +0.16(+0.93%) |
Feb 03, 2021 | 17.32 | 17.41 | 16.95 | 17.29 | 11,193 | -0.19(-1.09%) |
Feb 02, 2021 | 17.23 | 17.48 | 16.95 | 17.48 | 24,505 | +0.72(+4.30%) |