Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 17.85 | 17.85 | 17.79 | 17.79 | 219 | -0.32(-1.75%) |
Apr 29, 2021 | 18.06 | 18.11 | 18.06 | 18.11 | 1,284 | -0.15(-0.82%) |
Apr 28, 2021 | 18.17 | 18.25 | 18.14 | 18.25 | 16,060 | +0.06(+0.35%) |
Apr 27, 2021 | 18.25 | 18.25 | 18.13 | 18.19 | 1,942 | +0.09(+0.52%) |
Apr 26, 2021 | 18.03 | 18.15 | 18.03 | 18.10 | 12,733 | -0.10(-0.57%) |
Apr 23, 2021 | 17.94 | 18.20 | 17.94 | 18.20 | 877 | +0.50(+2.85%) |
Apr 22, 2021 | 17.84 | 17.85 | 17.69 | 17.69 | 1,249 | -0.05(-0.26%) |
Apr 21, 2021 | 17.52 | 17.74 | 17.47 | 17.74 | 5,092 | +0.09(+0.53%) |
Apr 20, 2021 | 17.70 | 17.72 | 17.54 | 17.65 | 25,692 | -0.07(-0.42%) |
Apr 19, 2021 | 17.75 | 17.75 | 17.69 | 17.72 | 561 | -0.06(-0.36%) |
Apr 16, 2021 | 17.76 | 17.79 | 17.76 | 17.78 | 3,179 | +0.06(+0.35%) |
Apr 15, 2021 | 17.68 | 17.72 | 17.68 | 17.72 | 702 | +0.19(+1.06%) |
Apr 14, 2021 | 17.63 | 17.63 | 17.54 | 17.54 | 886 | +0.03(+0.15%) |
Apr 13, 2021 | 17.42 | 17.51 | 17.42 | 17.51 | 1,940 | +0.09(+0.52%) |
Apr 12, 2021 | 17.41 | 17.42 | 17.41 | 17.42 | 2,820 | -0.28(-1.56%) |
Apr 09, 2021 | 17.72 | 17.72 | 17.62 | 17.70 | 877 | -0.25(-1.39%) |
Apr 08, 2021 | 18.00 | 18.05 | 17.95 | 17.95 | 1,204 | +0.29(+1.65%) |
Apr 07, 2021 | 17.76 | 17.76 | 17.61 | 17.65 | 559 | -0.44(-2.41%) |
Apr 06, 2021 | 18.12 | 18.12 | 18.09 | 18.09 | 1,477 | +0.14(+0.77%) |
Apr 05, 2021 | 17.95 | 17.99 | 17.90 | 17.95 | 6,287 | +0.11(+0.60%) |
Apr 01, 2021 | 17.82 | 17.87 | 17.82 | 17.84 | 328 | +0.40(+2.28%) |
Mar 31, 2021 | 17.33 | 17.45 | 17.33 | 17.45 | 1,502 | +0.16(+0.95%) |
Mar 30, 2021 | 17.15 | 17.33 | 17.15 | 17.28 | 1,247 | +0.22(+1.28%) |
Mar 29, 2021 | 17.00 | 17.13 | 17.00 | 17.06 | 981 | -0.22(-1.29%) |
Mar 26, 2021 | 17.19 | 17.29 | 16.90 | 17.29 | 1,863 | +0.43(+2.55%) |
Mar 25, 2021 | 16.74 | 16.86 | 16.65 | 16.86 | 2,783 | +0.18(+1.09%) |
Mar 24, 2021 | 17.00 | 17.00 | 16.66 | 16.67 | 5,154 | -0.60(-3.48%) |
Mar 23, 2021 | 17.47 | 17.47 | 17.21 | 17.27 | 24,597 | -0.47(-2.66%) |
Mar 22, 2021 | 17.62 | 17.79 | 17.62 | 17.75 | 8,979 | +0.00(+0.01%) |
Mar 19, 2021 | 17.52 | 17.75 | 17.52 | 17.75 | 550 | +0.22(+1.27%) |
Mar 18, 2021 | 17.71 | 17.73 | 17.52 | 17.52 | 4,152 | -0.39(-2.17%) |
Mar 17, 2021 | 17.58 | 17.91 | 17.58 | 17.91 | 1,142 | +0.00(+0.01%) |
Mar 16, 2021 | 17.95 | 17.95 | 17.91 | 17.91 | 273 | +0.16(+0.88%) |
Mar 15, 2021 | 17.73 | 17.76 | 17.61 | 17.75 | 3,730 | -0.03(-0.19%) |
Mar 12, 2021 | 17.83 | 17.83 | 17.70 | 17.79 | 990 | -0.44(-2.43%) |
Mar 11, 2021 | 18.06 | 18.23 | 18.06 | 18.23 | 2,174 | +0.77(+4.42%) |
Mar 10, 2021 | 17.55 | 17.55 | 17.46 | 17.46 | 393 | -0.14(-0.82%) |
Mar 09, 2021 | 17.48 | 17.67 | 17.43 | 17.61 | 1,901 | +0.52(+3.03%) |
Mar 08, 2021 | 17.49 | 17.49 | 17.09 | 17.09 | 2,968 | -0.88(-4.90%) |
Mar 05, 2021 | 18.11 | 18.11 | 17.63 | 17.97 | 10,232 | +0.17(+0.96%) |
Mar 04, 2021 | 18.28 | 18.28 | 17.61 | 17.80 | 6,900 | -0.70(-3.76%) |
Mar 03, 2021 | 18.70 | 18.79 | 18.49 | 18.49 | 2,907 | -0.11(-0.59%) |
Mar 02, 2021 | 18.81 | 18.81 | 18.58 | 18.60 | 2,496 | -0.34(-1.81%) |
Mar 01, 2021 | 18.77 | 18.95 | 18.77 | 18.95 | 3,030 | +0.64(+3.47%) |
Feb 26, 2021 | 18.41 | 18.41 | 18.10 | 18.31 | 24,095 | -0.23(-1.23%) |
Feb 25, 2021 | 18.98 | 19.00 | 18.46 | 18.54 | 92,599 | -0.46(-2.41%) |
Feb 24, 2021 | 19.00 | 19.00 | 18.71 | 19.00 | 15,936 | -0.29(-1.52%) |
Feb 23, 2021 | 19.23 | 19.29 | 18.86 | 19.29 | 60,028 | -0.24(-1.22%) |
Feb 22, 2021 | 19.72 | 19.72 | 19.52 | 19.53 | 7,717 | -0.82(-4.04%) |
Feb 19, 2021 | 20.34 | 20.48 | 20.30 | 20.35 | 8,471 | +0.19(+0.92%) |
Feb 18, 2021 | 20.20 | 20.20 | 19.96 | 20.17 | 2,197 | -0.44(-2.11%) |
Feb 17, 2021 | 20.54 | 20.70 | 20.45 | 20.60 | 51,431 | +0.08(+0.37%) |
Feb 16, 2021 | 20.71 | 20.73 | 20.52 | 20.52 | 7,533 | -0.01(-0.06%) |
Feb 12, 2021 | 20.57 | 20.59 | 20.52 | 20.54 | 1,870 | -0.01(-0.05%) |
Feb 11, 2021 | 20.58 | 20.64 | 20.36 | 20.55 | 11,653 | +0.32(+1.57%) |
Feb 10, 2021 | 20.38 | 20.38 | 20.20 | 20.23 | 28,684 | +0.21(+1.07%) |
Feb 09, 2021 | 19.78 | 20.09 | 19.78 | 20.02 | 150,213 | +0.24(+1.19%) |
Feb 08, 2021 | 19.75 | 19.82 | 19.70 | 19.78 | 13,624 | +0.01(+0.06%) |
Feb 05, 2021 | 19.61 | 19.77 | 19.61 | 19.77 | 4,290 | +0.18(+0.93%) |
Feb 04, 2021 | 19.52 | 19.59 | 19.49 | 19.59 | 1,937 | -0.16(-0.83%) |
Feb 03, 2021 | 19.66 | 19.81 | 19.63 | 19.75 | 7,860 | +0.23(+1.16%) |
Feb 02, 2021 | 19.51 | 19.53 | 19.49 | 19.52 | 4,094 | +0.33(+1.73%) |