Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 17.00 | 17.47 | 17.00 | 17.41 | 174,400 | +0.19(+1.10%) |
Apr 29, 2021 | 17.26 | 17.78 | 17.02 | 17.22 | 70,175 | +0.07(+0.41%) |
Apr 28, 2021 | 17.10 | 17.23 | 17.05 | 17.15 | 109,532 | +0.04(+0.23%) |
Apr 27, 2021 | 17.22 | 17.28 | 17.00 | 17.11 | 86,091 | -0.12(-0.70%) |
Apr 26, 2021 | 17.34 | 17.65 | 17.19 | 17.23 | 87,119 | +0.04(+0.23%) |
Apr 23, 2021 | 17.00 | 17.25 | 16.51 | 17.19 | 77,200 | +0.21(+1.24%) |
Apr 22, 2021 | 17.35 | 17.45 | 16.97 | 16.98 | 176,684 | -0.24(-1.39%) |
Apr 21, 2021 | 16.44 | 17.27 | 16.17 | 17.22 | 155,035 | +0.59(+3.55%) |
Apr 20, 2021 | 17.12 | 17.40 | 16.52 | 16.63 | 194,969 | -0.58(-3.37%) |
Apr 19, 2021 | 17.27 | 17.42 | 16.97 | 17.21 | 199,492 | -0.15(-0.86%) |
Apr 16, 2021 | 17.31 | 17.41 | 16.89 | 17.36 | 124,100 | +0.26(+1.52%) |
Apr 15, 2021 | 17.84 | 17.85 | 16.94 | 17.10 | 182,045 | -0.49(-2.79%) |
Apr 14, 2021 | 17.64 | 18.07 | 17.52 | 17.59 | 71,783 | +0.02(+0.11%) |
Apr 13, 2021 | 18.03 | 18.03 | 17.44 | 17.57 | 159,535 | -0.72(-3.94%) |
Apr 12, 2021 | 18.62 | 18.62 | 17.70 | 18.29 | 113,800 | -0.07(-0.38%) |
Apr 09, 2021 | 18.49 | 18.87 | 18.03 | 18.36 | 132,100 | -0.03(-0.16%) |
Apr 08, 2021 | 18.31 | 18.40 | 17.90 | 18.39 | 97,166 | +0.19(+1.04%) |
Apr 07, 2021 | 18.41 | 18.41 | 18.09 | 18.20 | 144,657 | -0.23(-1.25%) |
Apr 06, 2021 | 18.40 | 18.78 | 18.37 | 18.43 | 154,382 | -0.08(-0.43%) |
Apr 05, 2021 | 18.43 | 18.64 | 18.20 | 18.51 | 123,264 | +0.27(+1.48%) |
Apr 01, 2021 | 18.22 | 18.49 | 17.95 | 18.24 | 218,900 | +0.20(+1.11%) |
Mar 31, 2021 | 18.10 | 18.22 | 17.81 | 18.04 | 325,683 | +0.07(+0.39%) |
Mar 30, 2021 | 17.54 | 18.27 | 17.40 | 17.97 | 196,007 | +0.50(+2.86%) |
Mar 29, 2021 | 17.17 | 17.80 | 17.08 | 17.47 | 194,132 | +0.14(+0.81%) |
Mar 26, 2021 | 17.69 | 17.94 | 17.00 | 17.33 | 170,400 | +0.07(+0.41%) |
Mar 25, 2021 | 16.34 | 17.36 | 15.97 | 17.26 | 232,800 | +0.60(+3.60%) |
Mar 24, 2021 | 17.29 | 18.02 | 16.65 | 16.66 | 231,987 | -0.37(-2.17%) |
Mar 23, 2021 | 18.18 | 18.18 | 16.80 | 17.03 | 316,101 | -1.39(-7.55%) |
Mar 22, 2021 | 18.76 | 18.83 | 18.04 | 18.42 | 286,435 | -0.36(-1.92%) |
Mar 19, 2021 | 19.16 | 19.30 | 18.11 | 18.78 | 485,200 | -0.22(-1.16%) |
Mar 18, 2021 | 18.59 | 19.57 | 17.86 | 19.00 | 426,509 | +0.35(+1.88%) |
Mar 17, 2021 | 17.73 | 18.65 | 17.58 | 18.65 | 205,815 | +0.88(+4.95%) |
Mar 16, 2021 | 17.95 | 17.95 | 17.23 | 17.77 | 267,690 | -0.10(-0.56%) |
Mar 15, 2021 | 18.68 | 18.95 | 17.61 | 17.87 | 438,150 | -0.54(-2.93%) |
Mar 12, 2021 | 17.34 | 18.58 | 17.34 | 18.41 | 296,600 | +1.17(+6.79%) |
Mar 11, 2021 | 16.70 | 17.25 | 16.40 | 17.24 | 181,392 | +0.72(+4.36%) |
Mar 10, 2021 | 16.14 | 17.05 | 15.84 | 16.52 | 298,225 | +0.91(+5.83%) |
Mar 09, 2021 | 15.67 | 15.99 | 15.38 | 15.61 | 216,056 | -0.18(-1.14%) |
Mar 08, 2021 | 15.88 | 16.32 | 15.41 | 15.79 | 237,144 | +0.02(+0.13%) |
Mar 05, 2021 | 16.10 | 16.33 | 14.79 | 15.77 | 281,900 | -0.01(-0.06%) |
Mar 04, 2021 | 16.42 | 17.16 | 15.12 | 15.78 | 356,184 | -0.60(-3.66%) |
Mar 03, 2021 | 15.72 | 17.08 | 15.69 | 16.38 | 344,875 | +0.80(+5.13%) |
Mar 02, 2021 | 16.32 | 16.74 | 15.58 | 15.58 | 196,664 | -0.87(-5.26%) |
Mar 01, 2021 | 16.39 | 16.67 | 16.10 | 16.45 | 227,437 | +0.64(+4.08%) |
Feb 26, 2021 | 16.43 | 16.61 | 15.52 | 15.80 | 355,300 | -0.50(-3.07%) |
Feb 25, 2021 | 17.69 | 17.69 | 16.05 | 16.30 | 392,534 | -1.27(-7.23%) |
Feb 24, 2021 | 16.08 | 17.65 | 15.98 | 17.57 | 385,544 | +1.62(+10.16%) |
Feb 23, 2021 | 16.80 | 17.00 | 14.87 | 15.95 | 627,666 | -1.57(-8.96%) |
Feb 22, 2021 | 16.54 | 17.77 | 16.53 | 17.52 | 294,882 | +0.92(+5.54%) |
Feb 19, 2021 | 16.47 | 16.83 | 16.33 | 16.60 | 152,900 | +0.35(+2.15%) |
Feb 18, 2021 | 16.67 | 16.90 | 16.10 | 16.25 | 201,865 | -0.52(-3.10%) |
Feb 17, 2021 | 16.20 | 16.80 | 15.67 | 16.77 | 224,009 | +0.63(+3.90%) |
Feb 16, 2021 | 16.00 | 16.25 | 15.83 | 16.14 | 228,352 | +0.40(+2.54%) |
Feb 12, 2021 | 15.55 | 15.95 | 15.29 | 15.74 | 244,500 | +0.18(+1.16%) |
Feb 11, 2021 | 15.36 | 15.83 | 15.05 | 15.56 | 250,894 | +0.21(+1.37%) |
Feb 10, 2021 | 15.40 | 15.68 | 15.20 | 15.35 | 243,016 | +0.18(+1.19%) |
Feb 09, 2021 | 14.81 | 15.29 | 14.44 | 15.17 | 481,279 | +0.36(+2.43%) |
Feb 08, 2021 | 14.29 | 14.84 | 14.14 | 14.81 | 386,626 | +0.73(+5.18%) |
Feb 05, 2021 | 14.26 | 14.31 | 13.99 | 14.08 | 148,600 | +0.07(+0.50%) |
Feb 04, 2021 | 13.76 | 14.08 | 13.64 | 14.01 | 183,186 | +0.40(+2.94%) |
Feb 03, 2021 | 13.16 | 13.65 | 13.16 | 13.61 | 211,986 | +0.52(+3.97%) |
Feb 02, 2021 | 12.58 | 13.15 | 12.31 | 13.09 | 206,758 | +0.80(+6.51%) |