Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 16.55 | 16.81 | 16.50 | 16.60 | 307,800 | -0.09(-0.54%) |
Apr 29, 2021 | 16.82 | 16.93 | 16.55 | 16.69 | 228,105 | -0.05(-0.30%) |
Apr 28, 2021 | 16.76 | 16.78 | 16.53 | 16.74 | 187,603 | -0.12(-0.71%) |
Apr 27, 2021 | 17.09 | 17.19 | 16.69 | 16.86 | 283,921 | -0.15(-0.88%) |
Apr 26, 2021 | 17.10 | 17.17 | 16.92 | 17.01 | 304,394 | +0.04(+0.24%) |
Apr 23, 2021 | 17.19 | 17.31 | 16.96 | 16.97 | 268,900 | -0.06(-0.35%) |
Apr 22, 2021 | 16.96 | 17.31 | 16.65 | 17.03 | 319,561 | +0.03(+0.18%) |
Apr 21, 2021 | 16.63 | 17.02 | 16.48 | 17.00 | 304,594 | +0.45(+2.72%) |
Apr 20, 2021 | 16.38 | 16.63 | 16.13 | 16.55 | 317,180 | +0.11(+0.67%) |
Apr 19, 2021 | 16.53 | 16.70 | 16.24 | 16.44 | 247,256 | -0.23(-1.38%) |
Apr 16, 2021 | 16.83 | 16.99 | 16.29 | 16.67 | 266,100 | -0.11(-0.66%) |
Apr 15, 2021 | 16.60 | 17.02 | 16.57 | 16.78 | 296,859 | +0.33(+2.01%) |
Apr 14, 2021 | 16.42 | 16.78 | 16.24 | 16.45 | 266,355 | +0.14(+0.86%) |
Apr 13, 2021 | 15.97 | 16.40 | 15.91 | 16.31 | 349,633 | +0.39(+2.45%) |
Apr 12, 2021 | 16.39 | 16.39 | 15.74 | 15.92 | 368,518 | -0.33(-2.03%) |
Apr 09, 2021 | 16.58 | 16.58 | 16.12 | 16.25 | 327,500 | -0.36(-2.17%) |
Apr 08, 2021 | 16.46 | 16.67 | 16.23 | 16.61 | 370,507 | +0.34(+2.09%) |
Apr 07, 2021 | 15.80 | 16.33 | 15.80 | 16.27 | 416,267 | +0.52(+3.30%) |
Apr 06, 2021 | 15.95 | 16.17 | 15.60 | 15.75 | 515,332 | -0.09(-0.57%) |
Apr 05, 2021 | 15.80 | 15.94 | 15.43 | 15.84 | 536,766 | +0.13(+0.83%) |
Apr 01, 2021 | 15.11 | 15.71 | 15.04 | 15.71 | 601,800 | +0.69(+4.59%) |
Mar 31, 2021 | 14.86 | 15.19 | 14.51 | 15.02 | 707,104 | +0.14(+0.94%) |
Mar 30, 2021 | 15.15 | 15.30 | 14.80 | 14.88 | 327,717 | -0.27(-1.78%) |
Mar 29, 2021 | 15.27 | 15.50 | 14.97 | 15.15 | 497,172 | -0.32(-2.07%) |
Mar 26, 2021 | 15.90 | 16.01 | 15.41 | 15.47 | 542,200 | -0.22(-1.40%) |
Mar 25, 2021 | 15.42 | 16.13 | 15.19 | 15.69 | 862,433 | +0.16(+1.03%) |
Mar 24, 2021 | 16.46 | 16.61 | 15.53 | 15.53 | 694,908 | -0.78(-4.78%) |
Mar 23, 2021 | 17.25 | 17.34 | 16.22 | 16.31 | 518,984 | -1.16(-6.64%) |
Mar 22, 2021 | 17.52 | 17.90 | 17.40 | 17.47 | 300,682 | +0.00(+0.00%) |
Mar 19, 2021 | 17.05 | 17.73 | 17.05 | 17.47 | 1,030,700 | +0.43(+2.52%) |
Mar 18, 2021 | 17.36 | 17.57 | 16.97 | 17.04 | 391,716 | -0.48(-2.74%) |
Mar 17, 2021 | 17.28 | 17.53 | 17.12 | 17.52 | 485,498 | +0.00(+0.00%) |
Mar 16, 2021 | 17.65 | 17.93 | 17.31 | 17.52 | 582,291 | -0.24(-1.35%) |
Mar 15, 2021 | 18.01 | 18.13 | 17.49 | 17.76 | 446,906 | -0.15(-0.84%) |
Mar 12, 2021 | 17.79 | 18.15 | 17.39 | 17.91 | 526,800 | +0.03(+0.17%) |
Mar 11, 2021 | 18.03 | 18.15 | 17.62 | 17.88 | 369,653 | -0.03(-0.17%) |
Mar 10, 2021 | 18.17 | 18.44 | 17.74 | 17.91 | 405,694 | -0.39(-2.13%) |
Mar 09, 2021 | 18.06 | 18.87 | 18.06 | 18.30 | 362,193 | +0.36(+2.01%) |
Mar 08, 2021 | 18.54 | 18.54 | 17.86 | 17.94 | 707,194 | -0.30(-1.67%) |
Mar 05, 2021 | 17.45 | 18.25 | 17.14 | 18.25 | 796,100 | +0.76(+4.32%) |
Mar 04, 2021 | 17.71 | 18.03 | 17.36 | 17.49 | 520,827 | -0.40(-2.21%) |
Mar 03, 2021 | 18.15 | 18.57 | 17.81 | 17.89 | 325,167 | -0.06(-0.36%) |
Mar 02, 2021 | 18.72 | 18.72 | 17.85 | 17.95 | 585,606 | -0.79(-4.22%) |
Mar 01, 2021 | 18.75 | 19.13 | 18.32 | 18.74 | 423,514 | +0.09(+0.48%) |
Feb 26, 2021 | 19.53 | 19.77 | 18.38 | 18.65 | 501,400 | -0.70(-3.62%) |
Feb 25, 2021 | 20.09 | 20.51 | 19.20 | 19.35 | 449,894 | -0.93(-4.59%) |
Feb 24, 2021 | 18.85 | 20.31 | 18.85 | 20.28 | 807,059 | +1.59(+8.51%) |
Feb 23, 2021 | 18.80 | 19.24 | 18.44 | 18.69 | 603,872 | -0.05(-0.27%) |
Feb 22, 2021 | 18.71 | 18.80 | 18.31 | 18.74 | 420,286 | +0.04(+0.21%) |
Feb 19, 2021 | 18.50 | 19.27 | 18.50 | 18.70 | 503,900 | +0.21(+1.14%) |
Feb 18, 2021 | 18.97 | 19.33 | 18.42 | 18.49 | 569,504 | -0.53(-2.79%) |
Feb 17, 2021 | 18.72 | 19.69 | 18.69 | 19.02 | 1,329,040 | +0.33(+1.77%) |
Feb 16, 2021 | 18.25 | 19.53 | 18.10 | 18.69 | 869,509 | +0.46(+2.52%) |
Feb 12, 2021 | 19.20 | 20.21 | 18.16 | 18.23 | 1,735,800 | -0.44(-2.36%) |
Feb 11, 2021 | 16.21 | 19.42 | 15.47 | 18.67 | 4,103,811 | +3.26(+21.16%) |
Feb 10, 2021 | 15.77 | 15.80 | 14.91 | 15.41 | 519,241 | -0.09(-0.58%) |
Feb 09, 2021 | 15.74 | 16.29 | 15.43 | 15.50 | 504,509 | -0.11(-0.70%) |
Feb 08, 2021 | 15.28 | 15.72 | 14.99 | 15.61 | 347,118 | +0.45(+2.97%) |
Feb 05, 2021 | 14.46 | 15.24 | 14.31 | 15.16 | 346,200 | +0.76(+5.28%) |
Feb 04, 2021 | 14.40 | 14.74 | 14.09 | 14.40 | 537,717 | +0.15(+1.05%) |
Feb 03, 2021 | 14.25 | 14.56 | 14.21 | 14.25 | 401,737 | +0.10(+0.71%) |
Feb 02, 2021 | 14.80 | 14.80 | 14.11 | 14.15 | 394,817 | -0.46(-3.15%) |