Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 17.74 | 18.79 | 17.50 | 18.27 | 80,683 | +0.75(+4.29%) |
Apr 29, 2021 | 17.62 | 17.62 | 17.10 | 17.52 | 25,004 | +0.22(+1.28%) |
Apr 28, 2021 | 17.26 | 17.46 | 16.98 | 17.30 | 15,916 | +0.02(+0.11%) |
Apr 27, 2021 | 17.50 | 17.51 | 16.93 | 17.28 | 25,647 | -0.11(-0.61%) |
Apr 26, 2021 | 17.65 | 17.88 | 17.24 | 17.39 | 15,406 | -0.19(-1.10%) |
Apr 23, 2021 | 17.17 | 17.71 | 17.17 | 17.58 | 41,171 | +0.50(+2.94%) |
Apr 22, 2021 | 17.42 | 18.12 | 16.97 | 17.08 | 29,470 | -0.27(-1.56%) |
Apr 21, 2021 | 17.07 | 17.36 | 16.92 | 17.35 | 36,127 | +0.37(+2.16%) |
Apr 20, 2021 | 17.58 | 17.58 | 16.78 | 16.98 | 27,371 | -0.75(-4.24%) |
Apr 19, 2021 | 18.09 | 18.09 | 17.50 | 17.73 | 36,548 | -0.32(-1.76%) |
Apr 16, 2021 | 18.64 | 18.64 | 17.91 | 18.05 | 35,156 | -0.34(-1.84%) |
Apr 15, 2021 | 18.32 | 18.39 | 18.17 | 18.39 | 59,166 | +0.03(+0.16%) |
Apr 14, 2021 | 18.04 | 18.49 | 17.97 | 18.36 | 126,011 | +0.28(+1.55%) |
Apr 13, 2021 | 18.14 | 18.25 | 18.08 | 18.08 | 19,244 | -0.21(-1.16%) |
Apr 12, 2021 | 18.21 | 18.38 | 18.12 | 18.29 | 25,247 | +0.06(+0.32%) |
Apr 09, 2021 | 18.46 | 18.46 | 18.09 | 18.23 | 18,770 | -0.13(-0.68%) |
Apr 08, 2021 | 17.85 | 18.36 | 17.78 | 18.36 | 28,839 | +0.45(+2.53%) |
Apr 07, 2021 | 18.15 | 18.27 | 17.44 | 17.91 | 66,324 | -0.41(-2.26%) |
Apr 06, 2021 | 18.44 | 18.65 | 18.19 | 18.32 | 44,073 | -0.19(-1.04%) |
Apr 05, 2021 | 18.41 | 18.62 | 18.09 | 18.51 | 29,193 | +0.25(+1.37%) |
Apr 01, 2021 | 17.79 | 18.27 | 17.52 | 18.26 | 27,067 | +0.36(+1.99%) |
Mar 31, 2021 | 17.85 | 18.43 | 17.57 | 17.91 | 44,823 | +0.01(+0.05%) |
Mar 30, 2021 | 17.58 | 18.21 | 17.39 | 17.90 | 37,949 | +0.54(+3.11%) |
Mar 29, 2021 | 17.32 | 18.16 | 17.32 | 17.36 | 39,902 | -0.30(-1.69%) |
Mar 26, 2021 | 17.41 | 17.83 | 17.37 | 17.66 | 50,194 | +0.56(+3.27%) |
Mar 25, 2021 | 17.01 | 17.29 | 16.70 | 17.10 | 95,746 | -0.02(-0.11%) |
Mar 24, 2021 | 17.43 | 18.12 | 16.99 | 17.12 | 44,230 | -0.05(-0.28%) |
Mar 23, 2021 | 17.19 | 17.34 | 16.95 | 17.16 | 122,578 | -0.40(-2.25%) |
Mar 22, 2021 | 18.44 | 18.44 | 17.52 | 17.56 | 127,043 | -0.98(-5.30%) |
Mar 19, 2021 | 18.08 | 18.62 | 17.89 | 18.54 | 306,039 | +0.51(+2.83%) |
Mar 18, 2021 | 18.13 | 18.42 | 17.95 | 18.03 | 103,392 | +0.09(+0.48%) |
Mar 17, 2021 | 17.97 | 18.06 | 17.55 | 17.94 | 67,110 | +0.04(+0.22%) |
Mar 16, 2021 | 18.10 | 18.10 | 17.68 | 17.91 | 78,729 | -0.37(-2.01%) |
Mar 15, 2021 | 18.52 | 18.77 | 18.11 | 18.27 | 84,904 | -0.24(-1.30%) |
Mar 12, 2021 | 18.56 | 18.66 | 18.18 | 18.51 | 106,610 | +0.10(+0.52%) |
Mar 11, 2021 | 18.61 | 19.11 | 18.22 | 18.42 | 111,613 | -0.07(-0.37%) |
Mar 10, 2021 | 17.96 | 18.49 | 17.83 | 18.48 | 186,839 | +0.63(+3.51%) |
Mar 09, 2021 | 17.67 | 17.98 | 17.41 | 17.86 | 118,470 | +0.02(+0.11%) |
Mar 08, 2021 | 17.57 | 17.84 | 17.05 | 17.84 | 144,812 | +0.72(+4.23%) |
Mar 05, 2021 | 17.12 | 17.12 | 16.51 | 17.12 | 117,396 | +0.34(+2.01%) |
Mar 04, 2021 | 16.69 | 17.08 | 16.58 | 16.78 | 129,122 | +0.01(+0.06%) |
Mar 03, 2021 | 16.10 | 16.97 | 16.06 | 16.77 | 87,491 | +0.95(+5.97%) |
Mar 02, 2021 | 15.92 | 15.99 | 15.70 | 15.82 | 52,175 | -0.02(-0.12%) |
Mar 01, 2021 | 16.04 | 16.30 | 15.82 | 15.84 | 56,247 | -0.04(-0.24%) |
Feb 26, 2021 | 16.31 | 16.53 | 15.78 | 15.88 | 81,721 | -0.50(-3.06%) |
Feb 25, 2021 | 16.84 | 17.09 | 16.38 | 16.38 | 71,746 | -0.34(-2.02%) |
Feb 24, 2021 | 16.61 | 16.92 | 16.36 | 16.72 | 39,332 | +0.29(+1.76%) |
Feb 23, 2021 | 16.39 | 17.01 | 15.97 | 16.43 | 63,352 | +0.02(+0.12%) |
Feb 22, 2021 | 16.21 | 16.63 | 15.85 | 16.41 | 44,234 | +0.56(+3.53%) |
Feb 19, 2021 | 15.56 | 16.10 | 15.56 | 15.85 | 31,630 | +0.32(+2.05%) |
Feb 18, 2021 | 15.58 | 16.00 | 15.49 | 15.53 | 32,848 | -0.53(-3.30%) |
Feb 17, 2021 | 16.10 | 16.30 | 16.06 | 16.06 | 30,359 | +0.01(+0.06%) |
Feb 16, 2021 | 16.17 | 16.22 | 15.91 | 16.05 | 28,409 | +0.07(+0.42%) |
Feb 12, 2021 | 15.53 | 16.05 | 15.53 | 15.99 | 39,927 | +0.44(+2.85%) |
Feb 11, 2021 | 15.87 | 16.08 | 15.33 | 15.54 | 31,296 | -0.15(-0.98%) |
Feb 10, 2021 | 16.15 | 16.39 | 15.64 | 15.70 | 44,593 | -0.21(-1.33%) |
Feb 09, 2021 | 15.53 | 16.04 | 15.44 | 15.91 | 42,394 | +0.14(+0.92%) |
Feb 08, 2021 | 15.02 | 15.78 | 15.00 | 15.77 | 54,641 | +0.74(+4.94%) |
Feb 05, 2021 | 15.02 | 15.39 | 14.79 | 15.02 | 19,911 | +0.00(+0.00%) |
Feb 04, 2021 | 15.03 | 15.16 | 14.75 | 15.02 | 37,912 | +0.08(+0.52%) |
Feb 03, 2021 | 14.90 | 14.98 | 14.62 | 14.95 | 67,093 | +0.06(+0.39%) |
Feb 02, 2021 | 14.55 | 15.14 | 14.45 | 14.89 | 21,491 | +0.84(+5.97%) |