Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 17.45 | 17.48 | 17.20 | 17.33 | 378,237 | -0.11(-0.66%) |
Apr 29, 2021 | 17.73 | 17.82 | 17.27 | 17.45 | 966,514 | -0.06(-0.35%) |
Apr 28, 2021 | 17.16 | 17.54 | 16.98 | 17.51 | 938,513 | +0.41(+2.38%) |
Apr 27, 2021 | 17.08 | 17.10 | 16.92 | 17.10 | 484,770 | +0.13(+0.78%) |
Apr 26, 2021 | 17.08 | 17.31 | 16.84 | 16.97 | 882,223 | +0.13(+0.79%) |
Apr 23, 2021 | 16.55 | 16.88 | 16.49 | 16.84 | 598,979 | +0.25(+1.49%) |
Apr 22, 2021 | 16.95 | 17.00 | 16.44 | 16.59 | 592,643 | -0.33(-1.93%) |
Apr 21, 2021 | 16.62 | 17.01 | 16.48 | 16.92 | 572,025 | +0.23(+1.38%) |
Apr 20, 2021 | 16.99 | 17.08 | 16.36 | 16.69 | 773,896 | -0.24(-1.41%) |
Apr 19, 2021 | 17.16 | 17.23 | 16.81 | 16.93 | 581,332 | -0.19(-1.08%) |
Apr 16, 2021 | 17.30 | 17.31 | 16.85 | 17.11 | 360,586 | +0.04(+0.21%) |
Apr 15, 2021 | 17.23 | 17.27 | 16.94 | 17.08 | 426,094 | +0.15(+0.89%) |
Apr 14, 2021 | 16.99 | 17.30 | 16.88 | 16.93 | 639,019 | -0.06(-0.36%) |
Apr 13, 2021 | 17.08 | 17.23 | 16.85 | 16.99 | 767,334 | -0.14(-0.83%) |
Apr 12, 2021 | 17.60 | 17.68 | 17.02 | 17.13 | 1,197,654 | -0.66(-3.73%) |
Apr 09, 2021 | 18.15 | 18.17 | 17.69 | 17.79 | 677,161 | -0.23(-1.28%) |
Apr 08, 2021 | 17.84 | 18.07 | 17.69 | 18.02 | 961,499 | +0.32(+1.80%) |
Apr 07, 2021 | 18.07 | 18.12 | 17.59 | 17.70 | 643,812 | -0.32(-1.77%) |
Apr 06, 2021 | 18.47 | 18.52 | 17.87 | 18.02 | 2,305,257 | -0.14(-0.78%) |
Apr 05, 2021 | 17.68 | 18.30 | 17.39 | 18.16 | 3,102,970 | +0.83(+4.79%) |
Apr 01, 2021 | 16.99 | 17.33 | 16.81 | 17.33 | 1,239,255 | +0.69(+4.14%) |
Mar 31, 2021 | 16.36 | 16.94 | 16.36 | 16.64 | 1,125,109 | +0.19(+1.18%) |
Mar 30, 2021 | 16.40 | 16.59 | 16.25 | 16.45 | 494,792 | -0.18(-1.06%) |
Mar 29, 2021 | 16.85 | 16.91 | 16.20 | 16.62 | 638,664 | -0.12(-0.74%) |
Mar 26, 2021 | 16.57 | 16.78 | 16.40 | 16.75 | 715,403 | +0.48(+2.93%) |
Mar 25, 2021 | 15.94 | 16.33 | 15.81 | 16.27 | 856,832 | -0.11(-0.65%) |
Mar 24, 2021 | 16.65 | 16.76 | 16.28 | 16.38 | 475,748 | -0.07(-0.43%) |
Mar 23, 2021 | 17.18 | 17.20 | 16.35 | 16.45 | 1,361,434 | -0.73(-4.27%) |
Mar 22, 2021 | 17.49 | 17.57 | 17.10 | 17.18 | 603,362 | +0.00(+0.00%) |
Mar 19, 2021 | 17.50 | 17.67 | 16.82 | 17.18 | 1,568,728 | -0.21(-1.22%) |
Mar 18, 2021 | 18.16 | 18.29 | 17.34 | 17.39 | 1,227,337 | -0.57(-3.20%) |
Mar 17, 2021 | 17.68 | 17.97 | 17.28 | 17.97 | 1,449,103 | +0.14(+0.79%) |
Mar 16, 2021 | 17.77 | 18.30 | 17.54 | 17.83 | 3,043,717 | +0.33(+1.87%) |
Mar 15, 2021 | 17.05 | 17.50 | 16.81 | 17.50 | 1,793,292 | +0.77(+4.60%) |
Mar 12, 2021 | 16.22 | 16.75 | 16.15 | 16.73 | 563,226 | +0.48(+2.94%) |
Mar 11, 2021 | 15.95 | 16.29 | 15.89 | 16.25 | 642,249 | +0.57(+3.61%) |
Mar 10, 2021 | 15.99 | 16.03 | 15.47 | 15.69 | 835,803 | -0.02(-0.11%) |
Mar 09, 2021 | 15.54 | 15.91 | 15.51 | 15.71 | 589,384 | +0.32(+2.07%) |
Mar 08, 2021 | 15.92 | 15.97 | 15.33 | 15.39 | 581,196 | -0.41(-2.57%) |
Mar 05, 2021 | 15.78 | 16.05 | 14.81 | 15.79 | 1,199,768 | +0.16(+1.02%) |
Mar 04, 2021 | 16.73 | 16.77 | 15.56 | 15.64 | 1,223,128 | -1.08(-6.45%) |
Mar 03, 2021 | 16.86 | 17.14 | 16.62 | 16.71 | 1,222,719 | -0.01(-0.05%) |
Mar 02, 2021 | 15.85 | 16.78 | 15.82 | 16.72 | 2,093,803 | +0.83(+5.23%) |
Mar 01, 2021 | 16.03 | 16.09 | 15.73 | 15.89 | 1,170,569 | +0.42(+2.74%) |
Feb 26, 2021 | 15.80 | 15.91 | 15.21 | 15.47 | 1,282,136 | -0.75(-4.63%) |
Feb 25, 2021 | 16.48 | 16.57 | 15.97 | 16.22 | 997,346 | -0.03(-0.16%) |
Feb 24, 2021 | 16.09 | 16.25 | 15.77 | 16.24 | 1,115,107 | +0.11(+0.71%) |
Feb 23, 2021 | 16.02 | 16.24 | 15.46 | 16.13 | 1,327,580 | -0.21(-1.30%) |
Feb 22, 2021 | 16.44 | 16.65 | 16.33 | 16.34 | 1,555,958 | -0.03(-0.16%) |
Feb 19, 2021 | 16.20 | 16.44 | 15.94 | 16.37 | 1,180,421 | +0.52(+3.29%) |
Feb 18, 2021 | 16.53 | 16.62 | 15.71 | 15.85 | 1,974,763 | -1.07(-6.32%) |
Feb 17, 2021 | 17.53 | 17.54 | 16.51 | 16.92 | 1,660,441 | -0.02(-0.10%) |
Feb 16, 2021 | 16.60 | 17.13 | 16.54 | 16.93 | 2,329,560 | +1.18(+7.52%) |
Feb 12, 2021 | 15.82 | 15.87 | 15.61 | 15.75 | 597,847 | +0.09(+0.56%) |
Feb 11, 2021 | 15.99 | 16.04 | 15.41 | 15.66 | 1,135,325 | +0.10(+0.62%) |
Feb 10, 2021 | 15.51 | 15.71 | 15.24 | 15.56 | 1,276,002 | +0.38(+2.50%) |
Feb 09, 2021 | 15.17 | 15.37 | 15.03 | 15.18 | 633,436 | +0.11(+0.70%) |
Feb 08, 2021 | 14.80 | 15.19 | 14.80 | 15.08 | 1,258,479 | +0.67(+4.66%) |
Feb 05, 2021 | 14.00 | 14.44 | 13.94 | 14.41 | 477,463 | +0.50(+3.62%) |
Feb 04, 2021 | 14.11 | 14.11 | 13.86 | 13.90 | 322,058 | -0.13(-0.94%) |
Feb 03, 2021 | 14.10 | 14.14 | 13.81 | 14.04 | 431,680 | +0.08(+0.57%) |
Feb 02, 2021 | 14.27 | 14.27 | 13.79 | 13.96 | 704,031 | -0.19(-1.31%) |