Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 17.68 | 17.88 | 17.55 | 17.75 | 5,500 | -0.03(-0.18%) |
Apr 29, 2021 | 18.03 | 18.24 | 17.78 | 17.78 | 3,562 | +0.01(+0.04%) |
Apr 28, 2021 | 18.24 | 18.24 | 17.60 | 17.77 | 1,999 | +0.04(+0.25%) |
Apr 27, 2021 | 18.11 | 18.24 | 17.18 | 17.73 | 4,825 | +0.43(+2.46%) |
Apr 26, 2021 | 17.58 | 17.58 | 17.30 | 17.30 | 2,333 | -0.07(-0.43%) |
Apr 23, 2021 | 17.49 | 17.49 | 17.12 | 17.38 | 4,200 | -0.20(-1.14%) |
Apr 22, 2021 | 17.58 | 17.58 | 17.58 | 17.58 | 340 | +0.37(+2.15%) |
Apr 21, 2021 | 17.24 | 17.32 | 17.17 | 17.21 | 9,507 | +0.18(+1.06%) |
Apr 20, 2021 | 17.17 | 17.49 | 16.93 | 17.03 | 7,320 | +0.18(+1.07%) |
Apr 19, 2021 | 17.71 | 17.95 | 16.85 | 16.85 | 9,412 | -0.77(-4.40%) |
Apr 16, 2021 | 17.66 | 17.68 | 17.62 | 17.62 | 1,400 | +0.20(+1.18%) |
Apr 15, 2021 | 17.39 | 17.42 | 17.30 | 17.42 | 1,038 | -0.07(-0.40%) |
Apr 14, 2021 | 17.28 | 17.51 | 17.28 | 17.49 | 3,025 | -0.14(-0.77%) |
Apr 13, 2021 | 17.40 | 17.99 | 17.40 | 17.62 | 5,426 | -0.03(-0.17%) |
Apr 12, 2021 | 18.18 | 18.18 | 17.66 | 17.66 | 1,480 | -0.47(-2.59%) |
Apr 09, 2021 | 17.52 | 18.77 | 17.40 | 18.12 | 18,400 | +0.96(+5.57%) |
Apr 08, 2021 | 16.68 | 19.00 | 16.68 | 17.17 | 14,715 | +0.42(+2.50%) |
Apr 07, 2021 | 16.86 | 16.86 | 16.65 | 16.75 | 4,114 | -0.10(-0.59%) |
Apr 06, 2021 | 16.85 | 16.85 | 16.85 | 192 | +0.00(+0.00%) | |
Apr 05, 2021 | 16.68 | 16.95 | 16.60 | 16.85 | 8,128 | +0.25(+1.51%) |
Apr 01, 2021 | 16.64 | 16.75 | 16.55 | 16.60 | 4,700 | +0.00(+0.00%) |
Mar 31, 2021 | 17.20 | 17.95 | 16.51 | 16.60 | 8,636 | -0.60(-3.49%) |
Mar 30, 2021 | 16.51 | 17.50 | 16.51 | 17.20 | 3,264 | +0.62(+3.74%) |
Mar 29, 2021 | 17.06 | 17.25 | 16.58 | 16.58 | 7,744 | -0.69(-4.00%) |
Mar 26, 2021 | 17.14 | 17.55 | 17.00 | 17.27 | 21,800 | +0.33(+1.95%) |
Mar 25, 2021 | 16.62 | 17.95 | 16.62 | 16.94 | 2,415 | +0.19(+1.13%) |
Mar 24, 2021 | 17.21 | 17.77 | 16.75 | 16.75 | 4,969 | -0.65(-3.74%) |
Mar 23, 2021 | 17.86 | 18.27 | 17.03 | 17.40 | 9,574 | -0.41(-2.30%) |
Mar 22, 2021 | 16.75 | 17.81 | 16.66 | 17.81 | 19,519 | +1.21(+7.29%) |
Mar 19, 2021 | 16.55 | 16.75 | 16.55 | 16.60 | 1,900 | -0.11(-0.66%) |
Mar 18, 2021 | 16.48 | 16.86 | 16.48 | 16.71 | 9,805 | +0.01(+0.06%) |
Mar 17, 2021 | 16.79 | 16.94 | 16.55 | 16.70 | 7,840 | -0.12(-0.73%) |
Mar 16, 2021 | 16.07 | 16.91 | 16.07 | 16.82 | 23,924 | +0.01(+0.07%) |
Mar 15, 2021 | 16.93 | 16.93 | 16.48 | 16.81 | 3,081 | +0.07(+0.42%) |
Mar 12, 2021 | 16.03 | 17.15 | 16.03 | 16.74 | 41,800 | +0.64(+3.97%) |
Mar 11, 2021 | 14.90 | 16.15 | 14.90 | 16.10 | 37,281 | +1.60(+11.04%) |
Mar 10, 2021 | 14.16 | 14.51 | 14.16 | 14.50 | 2,005 | -0.16(-1.09%) |
Mar 09, 2021 | 14.10 | 14.68 | 14.10 | 14.66 | 3,638 | +0.63(+4.49%) |
Mar 08, 2021 | 14.03 | 14.03 | 14.03 | 14.03 | 289 | -0.01(-0.07%) |
Mar 05, 2021 | 14.15 | 14.15 | 14.00 | 14.04 | 2,700 | -0.11(-0.78%) |
Mar 04, 2021 | 14.41 | 14.48 | 14.15 | 14.15 | 2,718 | +0.05(+0.35%) |
Mar 03, 2021 | 14.50 | 14.56 | 13.01 | 14.10 | 24,126 | -0.63(-4.28%) |
Mar 02, 2021 | 14.73 | 14.73 | 14.73 | 14.73 | 414 | -0.52(-3.41%) |
Mar 01, 2021 | 14.95 | 15.35 | 14.95 | 15.25 | 1,864 | -0.22(-1.42%) |
Feb 26, 2021 | 15.55 | 15.95 | 14.92 | 15.47 | 5,500 | -0.40(-2.52%) |
Feb 25, 2021 | 16.00 | 16.00 | 15.87 | 15.87 | 3,337 | -0.11(-0.69%) |
Feb 24, 2021 | 14.95 | 16.00 | 14.95 | 15.98 | 6,191 | +1.03(+6.89%) |
Feb 23, 2021 | 14.73 | 15.50 | 14.73 | 14.95 | 6,205 | +0.05(+0.34%) |
Feb 22, 2021 | 14.86 | 15.39 | 14.26 | 14.90 | 9,833 | -0.26(-1.72%) |
Feb 19, 2021 | 14.80 | 15.16 | 14.75 | 15.16 | 2,200 | +0.13(+0.88%) |
Feb 18, 2021 | 15.15 | 15.17 | 15.03 | 15.03 | 1,609 | -0.04(-0.27%) |
Feb 17, 2021 | 15.11 | 15.20 | 15.00 | 15.07 | 8,944 | +0.07(+0.46%) |
Feb 16, 2021 | 15.00 | 15.35 | 15.00 | 15.00 | 9,215 | -0.35(-2.28%) |
Feb 12, 2021 | 15.01 | 15.45 | 15.00 | 15.35 | 5,600 | +0.11(+0.72%) |
Feb 11, 2021 | 15.32 | 15.50 | 15.01 | 15.24 | 1,674 | -0.61(-3.85%) |
Feb 10, 2021 | 16.00 | 16.00 | 15.43 | 15.85 | 7,625 | -0.33(-2.04%) |
Feb 09, 2021 | 15.60 | 16.56 | 15.55 | 16.18 | 15,441 | +0.68(+4.39%) |
Feb 08, 2021 | 14.74 | 15.69 | 14.69 | 15.50 | 7,448 | +0.69(+4.66%) |
Feb 05, 2021 | 15.45 | 15.45 | 14.81 | 14.81 | 1,600 | -0.00(-0.00%) |
Feb 04, 2021 | 14.55 | 15.25 | 14.50 | 14.81 | 4,278 | +0.91(+6.55%) |
Feb 03, 2021 | 14.14 | 14.31 | 13.50 | 13.90 | 9,580 | -0.43(-3.01%) |
Feb 02, 2021 | 15.00 | 15.00 | 14.33 | 14.33 | 1,830 | -0.37(-2.51%) |