Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 16.70 | 17.00 | 16.33 | 16.49 | 101,601 | -0.39(-2.29%) |
Apr 29, 2021 | 17.21 | 17.34 | 16.74 | 16.88 | 62,122 | -0.14(-0.84%) |
Apr 28, 2021 | 16.93 | 17.15 | 16.80 | 17.02 | 44,270 | +0.02(+0.12%) |
Apr 27, 2021 | 17.29 | 17.72 | 16.68 | 17.00 | 52,582 | -0.27(-1.58%) |
Apr 26, 2021 | 17.21 | 17.80 | 17.21 | 17.27 | 98,551 | +0.10(+0.61%) |
Apr 23, 2021 | 16.41 | 17.35 | 16.41 | 17.17 | 87,058 | +0.81(+4.93%) |
Apr 22, 2021 | 16.37 | 16.97 | 16.03 | 16.36 | 84,026 | -0.01(-0.03%) |
Apr 21, 2021 | 15.90 | 16.40 | 15.85 | 16.37 | 91,520 | +0.55(+3.51%) |
Apr 20, 2021 | 16.07 | 16.18 | 15.68 | 15.81 | 104,884 | -0.34(-2.11%) |
Apr 19, 2021 | 16.35 | 16.64 | 16.04 | 16.15 | 76,536 | -0.29(-1.75%) |
Apr 16, 2021 | 16.57 | 16.57 | 16.25 | 16.44 | 105,843 | +0.01(+0.06%) |
Apr 15, 2021 | 16.67 | 16.67 | 16.27 | 16.43 | 92,490 | -0.18(-1.07%) |
Apr 14, 2021 | 16.70 | 17.42 | 16.44 | 16.61 | 69,703 | -0.03(-0.21%) |
Apr 13, 2021 | 17.02 | 17.02 | 16.49 | 16.64 | 82,527 | -0.42(-2.44%) |
Apr 12, 2021 | 17.29 | 17.29 | 16.75 | 17.06 | 151,546 | -0.35(-2.02%) |
Apr 09, 2021 | 17.59 | 17.68 | 16.91 | 17.41 | 164,421 | -0.13(-0.76%) |
Apr 08, 2021 | 17.43 | 17.61 | 17.21 | 17.55 | 77,797 | +0.27(+1.55%) |
Apr 07, 2021 | 17.84 | 17.84 | 17.06 | 17.28 | 104,690 | -0.42(-2.35%) |
Apr 06, 2021 | 18.33 | 18.49 | 17.57 | 17.69 | 89,088 | -0.64(-3.48%) |
Apr 05, 2021 | 18.17 | 18.52 | 17.86 | 18.33 | 176,135 | +0.48(+2.66%) |
Apr 01, 2021 | 17.23 | 17.92 | 16.90 | 17.86 | 112,711 | +0.61(+3.56%) |
Mar 31, 2021 | 17.04 | 17.24 | 16.38 | 17.24 | 178,835 | +0.27(+1.58%) |
Mar 30, 2021 | 17.04 | 17.21 | 16.45 | 16.98 | 212,295 | -0.16(-0.92%) |
Mar 29, 2021 | 17.01 | 17.36 | 16.70 | 17.13 | 269,792 | -0.23(-1.34%) |
Mar 26, 2021 | 16.89 | 17.47 | 16.73 | 17.37 | 150,080 | +0.67(+4.00%) |
Mar 25, 2021 | 15.93 | 16.73 | 15.21 | 16.70 | 151,273 | +0.55(+3.43%) |
Mar 24, 2021 | 16.36 | 16.71 | 15.97 | 16.14 | 236,583 | -0.04(-0.24%) |
Mar 23, 2021 | 16.59 | 16.77 | 15.75 | 16.18 | 128,283 | -0.57(-3.40%) |
Mar 22, 2021 | 16.73 | 17.08 | 16.53 | 16.75 | 164,821 | -0.03(-0.21%) |
Mar 19, 2021 | 17.34 | 17.62 | 16.73 | 16.79 | 793,020 | -0.57(-3.31%) |
Mar 18, 2021 | 17.53 | 17.96 | 17.27 | 17.36 | 150,154 | -0.22(-1.27%) |
Mar 17, 2021 | 16.84 | 17.69 | 16.79 | 17.58 | 190,848 | +0.69(+4.07%) |
Mar 16, 2021 | 16.77 | 16.97 | 16.55 | 16.90 | 88,496 | +0.13(+0.80%) |
Mar 15, 2021 | 17.05 | 17.11 | 16.60 | 16.76 | 163,118 | -0.17(-0.98%) |
Mar 12, 2021 | 17.26 | 17.37 | 16.79 | 16.93 | 141,596 | -0.36(-2.10%) |
Mar 11, 2021 | 17.66 | 17.66 | 17.10 | 17.29 | 261,163 | -0.17(-0.96%) |
Mar 10, 2021 | 17.03 | 17.61 | 17.02 | 17.46 | 194,041 | +0.61(+3.64%) |
Mar 09, 2021 | 16.98 | 17.23 | 16.82 | 16.85 | 255,037 | +0.27(+1.61%) |
Mar 08, 2021 | 17.00 | 17.16 | 16.55 | 16.58 | 172,214 | -0.32(-1.90%) |
Mar 05, 2021 | 16.35 | 16.97 | 16.26 | 16.90 | 332,478 | +0.79(+4.92%) |
Mar 04, 2021 | 16.34 | 16.70 | 15.84 | 16.11 | 296,334 | -0.23(-1.42%) |
Mar 03, 2021 | 16.39 | 16.66 | 16.22 | 16.34 | 183,919 | -0.06(-0.39%) |
Mar 02, 2021 | 16.48 | 16.48 | 16.19 | 16.41 | 103,704 | -0.07(-0.45%) |
Mar 01, 2021 | 15.79 | 16.49 | 15.77 | 16.48 | 149,944 | +1.07(+6.94%) |
Feb 26, 2021 | 15.64 | 16.67 | 15.20 | 15.41 | 199,366 | -0.22(-1.43%) |
Feb 25, 2021 | 16.38 | 16.61 | 15.61 | 15.63 | 242,840 | -0.80(-4.88%) |
Feb 24, 2021 | 15.88 | 16.50 | 15.59 | 16.44 | 225,792 | +0.62(+3.94%) |
Feb 23, 2021 | 15.83 | 16.04 | 15.44 | 15.81 | 215,313 | -0.15(-0.93%) |
Feb 22, 2021 | 15.28 | 15.99 | 15.23 | 15.96 | 188,008 | +0.48(+3.07%) |
Feb 19, 2021 | 15.35 | 15.78 | 15.19 | 15.49 | 170,683 | +0.14(+0.90%) |
Feb 18, 2021 | 15.20 | 15.72 | 15.20 | 15.35 | 242,317 | -0.08(-0.51%) |
Feb 17, 2021 | 15.24 | 15.47 | 15.03 | 15.43 | 189,753 | +0.01(+0.10%) |
Feb 16, 2021 | 15.73 | 15.84 | 15.38 | 15.41 | 149,591 | -0.36(-2.26%) |
Feb 12, 2021 | 15.36 | 15.83 | 14.95 | 15.77 | 139,980 | +0.38(+2.48%) |
Feb 11, 2021 | 14.96 | 15.50 | 14.84 | 15.39 | 358,941 | +0.40(+2.64%) |
Feb 10, 2021 | 15.06 | 15.08 | 14.74 | 14.99 | 334,161 | -0.05(-0.36%) |
Feb 09, 2021 | 15.33 | 15.33 | 14.63 | 15.05 | 341,394 | +0.04(+0.26%) |
Feb 08, 2021 | 13.37 | 15.04 | 13.37 | 15.01 | 368,326 | +1.93(+14.72%) |
Feb 05, 2021 | 13.11 | 13.20 | 12.83 | 13.08 | 94,734 | +0.11(+0.84%) |
Feb 04, 2021 | 13.22 | 13.22 | 12.82 | 12.97 | 100,844 | -0.11(-0.87%) |
Feb 03, 2021 | 13.47 | 13.70 | 13.08 | 13.08 | 228,766 | -0.42(-3.08%) |
Feb 02, 2021 | 13.16 | 13.50 | 13.14 | 13.50 | 121,312 | +0.34(+2.60%) |