Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 17.14 | 17.32 | 17.06 | 17.17 | 926,016 | -0.08(-0.48%) |
Apr 29, 2021 | 17.14 | 17.41 | 17.06 | 17.25 | 332,298 | +0.18(+1.08%) |
Apr 28, 2021 | 17.13 | 17.15 | 16.98 | 17.07 | 315,102 | +0.02(+0.10%) |
Apr 27, 2021 | 17.28 | 17.43 | 17.03 | 17.05 | 334,876 | -0.28(-1.59%) |
Apr 26, 2021 | 17.29 | 17.45 | 17.22 | 17.33 | 259,425 | +0.16(+0.92%) |
Apr 23, 2021 | 17.10 | 17.26 | 16.96 | 17.17 | 296,382 | +0.10(+0.59%) |
Apr 22, 2021 | 17.13 | 17.18 | 16.94 | 17.07 | 380,633 | +0.01(+0.05%) |
Apr 21, 2021 | 16.89 | 17.13 | 16.88 | 17.06 | 489,595 | +0.18(+1.04%) |
Apr 20, 2021 | 16.81 | 16.93 | 16.72 | 16.88 | 594,703 | -0.07(-0.39%) |
Apr 19, 2021 | 17.04 | 17.04 | 16.82 | 16.95 | 492,599 | -0.12(-0.69%) |
Apr 16, 2021 | 17.49 | 17.53 | 17.05 | 17.07 | 591,927 | -0.25(-1.45%) |
Apr 15, 2021 | 17.29 | 17.36 | 17.18 | 17.32 | 425,387 | +0.13(+0.73%) |
Apr 14, 2021 | 17.24 | 17.52 | 17.18 | 17.19 | 318,034 | +0.05(+0.29%) |
Apr 13, 2021 | 17.13 | 17.18 | 16.80 | 17.14 | 354,038 | -0.15(-0.87%) |
Apr 12, 2021 | 17.38 | 17.40 | 17.23 | 17.29 | 413,923 | -0.03(-0.19%) |
Apr 09, 2021 | 17.26 | 17.38 | 17.18 | 17.33 | 229,110 | +0.04(+0.24%) |
Apr 08, 2021 | 17.18 | 17.36 | 17.07 | 17.28 | 344,294 | +0.13(+0.73%) |
Apr 07, 2021 | 17.28 | 17.32 | 17.03 | 17.16 | 465,438 | -0.10(-0.58%) |
Apr 06, 2021 | 17.23 | 17.32 | 17.16 | 17.26 | 393,094 | +0.09(+0.54%) |
Apr 05, 2021 | 17.29 | 17.29 | 16.97 | 17.17 | 427,888 | +0.04(+0.24%) |
Apr 01, 2021 | 16.90 | 17.13 | 16.76 | 17.13 | 460,614 | +0.24(+1.43%) |
Mar 31, 2021 | 17.03 | 17.13 | 16.88 | 16.88 | 670,576 | -0.22(-1.27%) |
Mar 30, 2021 | 16.85 | 17.18 | 16.85 | 17.10 | 423,968 | +0.23(+1.34%) |
Mar 29, 2021 | 17.26 | 17.34 | 16.88 | 16.88 | 532,838 | -0.40(-2.30%) |
Mar 26, 2021 | 17.19 | 17.27 | 16.93 | 17.27 | 439,372 | +0.25(+1.46%) |
Mar 25, 2021 | 16.66 | 17.10 | 16.51 | 17.02 | 502,792 | +0.36(+2.18%) |
Mar 24, 2021 | 16.90 | 17.25 | 16.65 | 16.66 | 442,662 | -0.14(-0.84%) |
Mar 23, 2021 | 16.94 | 17.21 | 16.69 | 16.80 | 537,025 | -0.37(-2.17%) |
Mar 22, 2021 | 17.23 | 17.23 | 16.92 | 17.17 | 511,281 | -0.11(-0.62%) |
Mar 19, 2021 | 17.15 | 17.39 | 16.80 | 17.28 | 1,917,097 | +0.13(+0.77%) |
Mar 18, 2021 | 17.32 | 17.46 | 17.05 | 17.15 | 595,559 | -0.17(-1.00%) |
Mar 17, 2021 | 17.26 | 17.32 | 16.90 | 17.32 | 551,767 | +0.10(+0.58%) |
Mar 16, 2021 | 17.34 | 17.34 | 17.03 | 17.22 | 413,007 | -0.09(-0.53%) |
Mar 15, 2021 | 17.07 | 17.35 | 16.96 | 17.31 | 628,026 | +0.17(+1.01%) |
Mar 12, 2021 | 17.03 | 17.18 | 16.95 | 17.14 | 573,084 | +0.16(+0.93%) |
Mar 11, 2021 | 16.88 | 17.11 | 16.75 | 16.98 | 507,825 | +0.05(+0.29%) |
Mar 10, 2021 | 16.80 | 17.07 | 16.63 | 16.93 | 682,454 | +0.50(+3.07%) |
Mar 09, 2021 | 16.74 | 16.74 | 16.36 | 16.43 | 615,956 | -0.30(-1.78%) |
Mar 08, 2021 | 16.41 | 16.85 | 16.21 | 16.73 | 788,370 | +0.41(+2.53%) |
Mar 05, 2021 | 16.42 | 16.58 | 16.00 | 16.31 | 740,193 | -0.04(-0.25%) |
Mar 04, 2021 | 16.32 | 16.59 | 16.02 | 16.35 | 1,145,661 | +0.21(+1.28%) |
Mar 03, 2021 | 15.62 | 16.21 | 15.55 | 16.15 | 638,668 | +0.61(+3.94%) |
Mar 02, 2021 | 15.52 | 15.64 | 15.32 | 15.54 | 494,121 | +0.00(+0.00%) |
Mar 01, 2021 | 15.76 | 15.83 | 15.54 | 15.54 | 525,105 | +0.03(+0.21%) |
Feb 26, 2021 | 15.68 | 15.81 | 15.20 | 15.50 | 868,459 | -0.11(-0.69%) |
Feb 25, 2021 | 15.57 | 16.08 | 15.49 | 15.61 | 923,322 | +0.04(+0.27%) |
Feb 24, 2021 | 15.34 | 15.61 | 15.33 | 15.57 | 625,397 | +0.33(+2.17%) |
Feb 23, 2021 | 15.10 | 15.41 | 14.92 | 15.24 | 578,525 | +0.21(+1.43%) |
Feb 22, 2021 | 14.44 | 15.03 | 14.44 | 15.02 | 395,186 | +0.47(+3.24%) |
Feb 19, 2021 | 14.50 | 14.62 | 14.40 | 14.55 | 313,768 | +0.10(+0.69%) |
Feb 18, 2021 | 14.59 | 14.69 | 14.45 | 14.45 | 324,495 | -0.14(-0.96%) |
Feb 17, 2021 | 14.63 | 14.75 | 14.54 | 14.59 | 300,805 | -0.17(-1.12%) |
Feb 16, 2021 | 14.71 | 14.88 | 14.59 | 14.76 | 408,318 | +0.09(+0.62%) |
Feb 12, 2021 | 14.69 | 14.72 | 14.42 | 14.67 | 318,366 | -0.05(-0.34%) |
Feb 11, 2021 | 14.81 | 14.89 | 14.63 | 14.72 | 760,586 | -0.03(-0.22%) |
Feb 10, 2021 | 14.78 | 14.92 | 14.67 | 14.75 | 335,043 | +0.00(+0.00%) |
Feb 09, 2021 | 14.91 | 14.94 | 14.61 | 14.75 | 352,798 | -0.12(-0.78%) |
Feb 08, 2021 | 14.75 | 14.89 | 14.64 | 14.87 | 532,487 | +0.12(+0.84%) |
Feb 05, 2021 | 14.77 | 14.79 | 14.61 | 14.74 | 210,308 | +0.17(+1.13%) |
Feb 04, 2021 | 14.65 | 14.69 | 14.48 | 14.58 | 467,236 | -0.07(-0.51%) |
Feb 03, 2021 | 14.48 | 14.66 | 14.17 | 14.65 | 460,718 | +0.06(+0.40%) |
Feb 02, 2021 | 14.56 | 14.67 | 14.33 | 14.59 | 547,896 | +0.15(+1.03%) |