Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 17.74 | 18.79 | 17.50 | 18.27 | 80,697 | +0.75(+4.29%) |
Apr 29, 2021 | 17.61 | 17.61 | 17.09 | 17.52 | 25,008 | +0.22(+1.28%) |
Apr 28, 2021 | 17.26 | 17.46 | 16.98 | 17.30 | 15,919 | +0.02(+0.11%) |
Apr 27, 2021 | 17.50 | 17.51 | 16.93 | 17.28 | 25,652 | -0.11(-0.61%) |
Apr 26, 2021 | 17.64 | 17.87 | 17.24 | 17.38 | 15,409 | -0.19(-1.10%) |
Apr 23, 2021 | 17.17 | 17.71 | 17.17 | 17.58 | 41,178 | +0.50(+2.94%) |
Apr 22, 2021 | 17.42 | 18.12 | 16.97 | 17.07 | 29,475 | -0.27(-1.56%) |
Apr 21, 2021 | 17.06 | 17.35 | 16.92 | 17.34 | 36,133 | +0.37(+2.16%) |
Apr 20, 2021 | 17.58 | 17.58 | 16.78 | 16.98 | 27,375 | -0.75(-4.24%) |
Apr 19, 2021 | 18.09 | 18.09 | 17.50 | 17.73 | 36,554 | -0.32(-1.76%) |
Apr 16, 2021 | 18.64 | 18.64 | 17.91 | 18.05 | 35,162 | -0.34(-1.84%) |
Apr 15, 2021 | 18.32 | 18.39 | 18.16 | 18.39 | 59,176 | +0.03(+0.16%) |
Apr 14, 2021 | 18.04 | 18.49 | 17.97 | 18.36 | 126,032 | +0.28(+1.55%) |
Apr 13, 2021 | 18.13 | 18.25 | 18.08 | 18.08 | 19,248 | -0.21(-1.16%) |
Apr 12, 2021 | 18.21 | 18.38 | 18.12 | 18.29 | 25,251 | +0.06(+0.32%) |
Apr 09, 2021 | 18.45 | 18.45 | 18.09 | 18.23 | 18,774 | -0.13(-0.68%) |
Apr 08, 2021 | 17.85 | 18.36 | 17.78 | 18.36 | 28,844 | +0.45(+2.53%) |
Apr 07, 2021 | 18.14 | 18.27 | 17.44 | 17.90 | 66,335 | -0.41(-2.26%) |
Apr 06, 2021 | 18.43 | 18.65 | 18.18 | 18.32 | 44,080 | -0.19(-1.04%) |
Apr 05, 2021 | 18.40 | 18.62 | 18.09 | 18.51 | 29,198 | +0.25(+1.37%) |
Apr 01, 2021 | 17.79 | 18.27 | 17.51 | 18.26 | 27,072 | +0.36(+1.99%) |
Mar 31, 2021 | 17.85 | 18.42 | 17.57 | 17.90 | 44,830 | +0.01(+0.05%) |
Mar 30, 2021 | 17.58 | 18.21 | 17.38 | 17.89 | 37,955 | +0.54(+3.11%) |
Mar 29, 2021 | 17.32 | 18.15 | 17.32 | 17.35 | 39,909 | -0.30(-1.69%) |
Mar 26, 2021 | 17.41 | 17.83 | 17.36 | 17.65 | 50,202 | +0.56(+3.27%) |
Mar 25, 2021 | 17.01 | 17.29 | 16.70 | 17.09 | 95,762 | -0.02(-0.11%) |
Mar 24, 2021 | 17.43 | 18.12 | 16.99 | 17.11 | 44,238 | -0.05(-0.28%) |
Mar 23, 2021 | 17.19 | 17.33 | 16.95 | 17.16 | 122,599 | -0.40(-2.25%) |
Mar 22, 2021 | 18.43 | 18.43 | 17.51 | 17.56 | 127,064 | -0.98(-5.30%) |
Mar 19, 2021 | 18.08 | 18.62 | 17.88 | 18.54 | 306,090 | +0.51(+2.83%) |
Mar 18, 2021 | 18.12 | 18.41 | 17.95 | 18.03 | 103,410 | +0.09(+0.48%) |
Mar 17, 2021 | 17.97 | 18.06 | 17.55 | 17.94 | 67,122 | +0.04(+0.22%) |
Mar 16, 2021 | 18.10 | 18.10 | 17.68 | 17.90 | 78,742 | -0.37(-2.01%) |
Mar 15, 2021 | 18.52 | 18.77 | 18.11 | 18.27 | 84,919 | -0.24(-1.30%) |
Mar 12, 2021 | 18.56 | 18.66 | 18.17 | 18.51 | 106,628 | +0.10(+0.52%) |
Mar 11, 2021 | 18.61 | 19.11 | 18.22 | 18.41 | 111,632 | -0.07(-0.37%) |
Mar 10, 2021 | 17.96 | 18.49 | 17.83 | 18.48 | 186,870 | +0.63(+3.51%) |
Mar 09, 2021 | 17.67 | 17.98 | 17.41 | 17.86 | 118,490 | +0.02(+0.11%) |
Mar 08, 2021 | 17.57 | 17.84 | 17.05 | 17.84 | 144,836 | +0.72(+4.22%) |
Mar 05, 2021 | 17.11 | 17.11 | 16.51 | 17.11 | 117,416 | +0.34(+2.01%) |
Mar 04, 2021 | 16.69 | 17.07 | 16.57 | 16.78 | 129,144 | +0.01(+0.06%) |
Mar 03, 2021 | 16.10 | 16.97 | 16.06 | 16.77 | 87,506 | +0.94(+5.97%) |
Mar 02, 2021 | 15.92 | 15.98 | 15.70 | 15.82 | 52,184 | -0.02(-0.12%) |
Mar 01, 2021 | 16.03 | 16.30 | 15.82 | 15.84 | 56,257 | -0.04(-0.24%) |
Feb 26, 2021 | 16.30 | 16.52 | 15.78 | 15.88 | 81,734 | -0.50(-3.06%) |
Feb 25, 2021 | 16.83 | 17.08 | 16.38 | 16.38 | 71,758 | -0.34(-2.02%) |
Feb 24, 2021 | 16.61 | 16.92 | 16.36 | 16.72 | 39,339 | +0.29(+1.76%) |
Feb 23, 2021 | 16.39 | 17.01 | 15.97 | 16.43 | 63,363 | +0.02(+0.12%) |
Feb 22, 2021 | 16.21 | 16.63 | 15.85 | 16.41 | 44,241 | +0.56(+3.53%) |
Feb 19, 2021 | 15.56 | 16.10 | 15.56 | 15.85 | 31,635 | +0.32(+2.05%) |
Feb 18, 2021 | 15.58 | 15.99 | 15.48 | 15.53 | 32,853 | -0.53(-3.30%) |
Feb 17, 2021 | 16.10 | 16.29 | 16.06 | 16.06 | 30,364 | +0.01(+0.06%) |
Feb 16, 2021 | 16.17 | 16.22 | 15.90 | 16.05 | 28,414 | +0.07(+0.42%) |
Feb 12, 2021 | 15.53 | 16.05 | 15.53 | 15.98 | 39,933 | +0.44(+2.85%) |
Feb 11, 2021 | 15.87 | 16.08 | 15.33 | 15.54 | 31,301 | -0.15(-0.98%) |
Feb 10, 2021 | 16.15 | 16.39 | 15.64 | 15.70 | 44,601 | -0.21(-1.33%) |
Feb 09, 2021 | 15.53 | 16.03 | 15.44 | 15.91 | 42,401 | +0.14(+0.92%) |
Feb 08, 2021 | 15.02 | 15.77 | 15.00 | 15.76 | 54,650 | +0.74(+4.94%) |
Feb 05, 2021 | 15.02 | 15.38 | 14.79 | 15.02 | 19,915 | +0.00(+0.00%) |
Feb 04, 2021 | 15.03 | 15.16 | 14.75 | 15.02 | 37,918 | +0.08(+0.52%) |
Feb 03, 2021 | 14.90 | 14.98 | 14.62 | 14.94 | 67,104 | +0.06(+0.39%) |
Feb 02, 2021 | 14.55 | 15.14 | 14.45 | 14.89 | 21,494 | +0.84(+5.97%) |