Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 17.37 | 17.56 | 16.95 | 17.11 | 564,197 | -0.30(-1.73%) |
Apr 29, 2021 | 17.28 | 17.71 | 17.26 | 17.42 | 802,281 | +0.19(+1.09%) |
Apr 28, 2021 | 16.75 | 17.33 | 16.61 | 17.23 | 776,125 | +0.52(+3.11%) |
Apr 27, 2021 | 17.45 | 17.45 | 16.53 | 16.71 | 868,377 | -0.38(-2.21%) |
Apr 26, 2021 | 16.98 | 17.48 | 16.98 | 17.09 | 637,771 | +0.19(+1.12%) |
Apr 23, 2021 | 17.03 | 17.25 | 16.86 | 16.90 | 466,048 | -0.12(-0.72%) |
Apr 22, 2021 | 17.61 | 17.65 | 17.00 | 17.02 | 635,080 | -0.51(-2.91%) |
Apr 21, 2021 | 16.78 | 17.56 | 16.51 | 17.53 | 705,597 | +0.62(+3.68%) |
Apr 20, 2021 | 17.62 | 17.77 | 16.81 | 16.91 | 779,622 | -0.82(-4.63%) |
Apr 19, 2021 | 17.21 | 17.85 | 17.19 | 17.73 | 824,186 | +0.43(+2.51%) |
Apr 16, 2021 | 17.06 | 17.44 | 16.89 | 17.29 | 754,559 | +0.31(+1.83%) |
Apr 15, 2021 | 16.81 | 17.00 | 16.32 | 16.98 | 1,266,251 | +0.24(+1.41%) |
Apr 14, 2021 | 16.10 | 16.90 | 16.10 | 16.75 | 1,083,343 | +0.75(+4.72%) |
Apr 13, 2021 | 15.99 | 16.23 | 15.40 | 15.99 | 1,029,263 | +0.09(+0.59%) |
Apr 12, 2021 | 16.58 | 16.67 | 15.88 | 15.90 | 1,454,640 | -0.71(-4.26%) |
Apr 09, 2021 | 16.98 | 17.06 | 16.42 | 16.61 | 770,776 | -0.39(-2.28%) |
Apr 08, 2021 | 17.37 | 17.39 | 16.81 | 16.99 | 672,756 | -0.57(-3.22%) |
Apr 07, 2021 | 17.50 | 17.77 | 17.28 | 17.56 | 515,097 | -0.03(-0.16%) |
Apr 06, 2021 | 17.61 | 18.02 | 17.54 | 17.59 | 748,045 | -0.05(-0.27%) |
Apr 05, 2021 | 17.74 | 17.77 | 17.28 | 17.63 | 973,434 | +0.06(+0.32%) |
Apr 01, 2021 | 17.36 | 17.78 | 16.90 | 17.58 | 858,962 | +0.16(+0.92%) |
Mar 31, 2021 | 17.70 | 17.82 | 17.34 | 17.42 | 1,029,382 | -0.21(-1.18%) |
Mar 30, 2021 | 17.32 | 17.96 | 17.11 | 17.62 | 907,037 | +0.37(+2.13%) |
Mar 29, 2021 | 18.59 | 18.59 | 16.75 | 17.26 | 1,810,949 | -1.40(-7.49%) |
Mar 26, 2021 | 18.74 | 19.11 | 18.05 | 18.65 | 2,469,092 | +0.38(+2.07%) |
Mar 25, 2021 | 17.16 | 18.41 | 16.48 | 18.27 | 1,781,358 | +1.03(+5.96%) |
Mar 24, 2021 | 17.45 | 18.11 | 17.16 | 17.25 | 1,109,667 | +0.08(+0.44%) |
Mar 23, 2021 | 17.72 | 17.84 | 16.95 | 17.17 | 1,299,035 | -1.06(-5.80%) |
Mar 22, 2021 | 18.84 | 19.07 | 18.17 | 18.23 | 1,057,888 | -0.51(-2.72%) |
Mar 19, 2021 | 17.91 | 18.74 | 17.28 | 18.74 | 2,066,851 | +1.00(+5.64%) |
Mar 18, 2021 | 18.05 | 19.13 | 17.64 | 17.74 | 2,011,466 | -0.29(-1.62%) |
Mar 17, 2021 | 17.29 | 18.11 | 16.84 | 18.03 | 964,618 | +0.54(+3.07%) |
Mar 16, 2021 | 18.00 | 18.23 | 17.41 | 17.49 | 1,540,741 | -0.88(-4.78%) |
Mar 15, 2021 | 18.06 | 18.54 | 17.58 | 18.37 | 1,167,018 | +0.51(+2.85%) |
Mar 12, 2021 | 17.22 | 17.96 | 17.11 | 17.86 | 960,714 | +0.52(+2.99%) |
Mar 11, 2021 | 17.67 | 18.18 | 16.99 | 17.34 | 1,942,612 | -0.21(-1.18%) |
Mar 10, 2021 | 15.74 | 17.58 | 15.66 | 17.55 | 3,203,999 | +1.94(+12.45%) |
Mar 09, 2021 | 15.10 | 15.86 | 14.95 | 15.60 | 1,290,754 | +0.70(+4.68%) |
Mar 08, 2021 | 14.98 | 15.27 | 14.49 | 14.91 | 1,589,577 | -0.01(-0.06%) |
Mar 05, 2021 | 15.27 | 15.31 | 14.17 | 14.92 | 1,476,473 | -0.09(-0.63%) |
Mar 04, 2021 | 16.04 | 16.33 | 14.77 | 15.01 | 1,971,860 | -1.19(-7.34%) |
Mar 03, 2021 | 15.09 | 16.49 | 15.09 | 16.20 | 2,684,504 | +1.15(+7.65%) |
Mar 02, 2021 | 14.67 | 15.33 | 14.51 | 15.05 | 1,399,844 | +0.42(+2.90%) |
Mar 01, 2021 | 14.45 | 15.12 | 14.30 | 14.62 | 1,614,026 | +0.79(+5.73%) |
Feb 26, 2021 | 14.59 | 14.70 | 13.68 | 13.83 | 1,850,017 | -0.95(-6.40%) |
Feb 25, 2021 | 15.00 | 15.38 | 14.63 | 14.78 | 1,377,754 | -0.20(-1.31%) |
Feb 24, 2021 | 15.03 | 15.39 | 14.77 | 14.97 | 1,316,884 | +0.28(+1.91%) |
Feb 23, 2021 | 14.68 | 14.91 | 13.54 | 14.69 | 1,856,672 | -0.34(-2.24%) |
Feb 22, 2021 | 15.84 | 16.21 | 15.03 | 15.03 | 1,693,457 | -0.82(-5.20%) |
Feb 19, 2021 | 14.81 | 16.04 | 14.81 | 15.86 | 2,019,802 | +1.02(+6.89%) |
Feb 18, 2021 | 14.70 | 15.51 | 14.20 | 14.83 | 2,295,487 | -0.03(-0.19%) |
Feb 17, 2021 | 15.48 | 15.53 | 14.75 | 14.86 | 2,065,453 | -0.62(-3.99%) |
Feb 16, 2021 | 15.73 | 16.29 | 15.37 | 15.48 | 1,850,489 | +0.05(+0.30%) |
Feb 12, 2021 | 14.76 | 15.58 | 14.53 | 15.43 | 1,751,092 | +0.52(+3.45%) |
Feb 11, 2021 | 14.48 | 14.95 | 14.01 | 14.92 | 1,799,439 | +0.41(+2.84%) |
Feb 10, 2021 | 13.65 | 14.85 | 13.61 | 14.51 | 2,873,246 | +0.94(+6.91%) |
Feb 09, 2021 | 13.99 | 14.04 | 12.96 | 13.57 | 2,120,367 | -0.41(-2.95%) |
Feb 08, 2021 | 13.82 | 14.52 | 13.74 | 13.98 | 1,764,017 | +0.30(+2.19%) |
Feb 05, 2021 | 13.18 | 13.70 | 12.84 | 13.68 | 1,629,757 | +0.73(+5.64%) |
Feb 04, 2021 | 13.05 | 13.38 | 12.45 | 12.95 | 1,324,096 | -0.06(-0.43%) |
Feb 03, 2021 | 12.20 | 13.20 | 12.14 | 13.01 | 1,973,454 | +0.89(+7.35%) |
Feb 02, 2021 | 12.03 | 12.20 | 11.54 | 12.12 | 1,620,698 | +0.34(+2.86%) |