Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 18.27 | 18.28 | 18.26 | 18.27 | 106,144 | +0.00(+0.00%) |
Apr 29, 2021 | 18.26 | 18.28 | 18.24 | 18.27 | 202,916 | +0.01(+0.05%) |
Apr 28, 2021 | 18.24 | 18.27 | 18.23 | 18.26 | 90,027 | +0.06(+0.33%) |
Apr 27, 2021 | 18.21 | 18.23 | 18.19 | 18.20 | 338,585 | +0.00(+0.00%) |
Apr 26, 2021 | 18.18 | 18.21 | 18.17 | 18.20 | 116,932 | +0.01(+0.05%) |
Apr 23, 2021 | 18.20 | 18.20 | 18.17 | 18.19 | 58,443 | +0.01(+0.05%) |
Apr 22, 2021 | 18.19 | 18.19 | 18.17 | 18.19 | 245,215 | +0.00(+0.02%) |
Apr 21, 2021 | 18.17 | 18.18 | 18.16 | 18.18 | 139,425 | +0.00(+0.02%) |
Apr 20, 2021 | 18.16 | 18.18 | 18.16 | 18.18 | 152,220 | +0.00(+0.02%) |
Apr 19, 2021 | 18.18 | 18.18 | 18.16 | 18.17 | 576,806 | -0.01(-0.05%) |
Apr 16, 2021 | 18.18 | 18.20 | 18.18 | 18.18 | 90,667 | +0.00(+0.00%) |
Apr 15, 2021 | 18.17 | 18.19 | 18.16 | 18.18 | 189,492 | +0.05(+0.29%) |
Apr 14, 2021 | 18.12 | 18.14 | 18.12 | 18.13 | 159,801 | +0.01(+0.05%) |
Apr 13, 2021 | 18.11 | 18.13 | 18.10 | 18.12 | 217,648 | +0.04(+0.24%) |
Apr 12, 2021 | 18.10 | 18.10 | 18.07 | 18.08 | 256,283 | -0.01(-0.05%) |
Apr 09, 2021 | 18.09 | 18.10 | 18.07 | 18.09 | 92,862 | -0.02(-0.10%) |
Apr 08, 2021 | 18.10 | 18.12 | 18.09 | 18.10 | 125,621 | +0.02(+0.10%) |
Apr 07, 2021 | 18.06 | 18.10 | 18.06 | 18.09 | 34,081 | +0.03(+0.14%) |
Apr 06, 2021 | 18.06 | 18.08 | 18.05 | 18.06 | 193,661 | +0.03(+0.17%) |
Apr 05, 2021 | 18.03 | 18.04 | 18.01 | 18.03 | 411,451 | -0.04(-0.22%) |
Apr 01, 2021 | 18.04 | 18.07 | 18.04 | 18.07 | 300,416 | +0.05(+0.26%) |
Mar 31, 2021 | 18.03 | 18.05 | 18.02 | 18.02 | 1,762,483 | -0.00(-0.02%) |
Mar 30, 2021 | 18.02 | 18.03 | 18.00 | 18.03 | 105,332 | -0.03(-0.17%) |
Mar 29, 2021 | 18.10 | 18.10 | 18.05 | 18.06 | 150,253 | -0.03(-0.17%) |
Mar 26, 2021 | 18.09 | 18.12 | 18.08 | 18.09 | 144,526 | +0.01(+0.07%) |
Mar 25, 2021 | 18.07 | 18.09 | 18.06 | 18.07 | 110,025 | +0.01(+0.05%) |
Mar 24, 2021 | 18.03 | 18.07 | 18.03 | 18.06 | 59,555 | +0.03(+0.17%) |
Mar 23, 2021 | 18.02 | 18.04 | 18.01 | 18.03 | 93,867 | +0.02(+0.10%) |
Mar 22, 2021 | 18.00 | 18.02 | 17.99 | 18.02 | 142,003 | +0.04(+0.24%) |
Mar 19, 2021 | 17.97 | 17.99 | 17.96 | 17.97 | 236,012 | -0.01(-0.05%) |
Mar 18, 2021 | 18.02 | 18.02 | 17.98 | 17.98 | 445,551 | -0.10(-0.55%) |
Mar 17, 2021 | 18.06 | 18.12 | 18.03 | 18.08 | 197,455 | +0.00(+0.00%) |
Mar 16, 2021 | 18.06 | 18.09 | 18.06 | 18.08 | 161,975 | +0.03(+0.19%) |
Mar 15, 2021 | 18.01 | 18.05 | 18.01 | 18.05 | 130,379 | +0.03(+0.19%) |
Mar 12, 2021 | 18.04 | 18.04 | 18.00 | 18.01 | 202,892 | -0.08(-0.43%) |
Mar 11, 2021 | 18.07 | 18.09 | 18.05 | 18.09 | 143,827 | +0.06(+0.31%) |
Mar 10, 2021 | 18.00 | 18.04 | 17.99 | 18.03 | 1,188,654 | +0.06(+0.31%) |
Mar 09, 2021 | 17.98 | 17.98 | 17.95 | 17.98 | 135,530 | +0.06(+0.34%) |
Mar 08, 2021 | 17.98 | 17.98 | 17.91 | 17.92 | 69,501 | -0.09(-0.48%) |
Mar 05, 2021 | 17.97 | 18.01 | 17.96 | 18.00 | 109,899 | +0.01(+0.07%) |
Mar 04, 2021 | 18.05 | 18.06 | 17.97 | 17.99 | 267,807 | -0.06(-0.31%) |
Mar 03, 2021 | 18.06 | 18.06 | 18.04 | 18.05 | 83,301 | -0.03(-0.14%) |
Mar 02, 2021 | 18.03 | 18.08 | 18.02 | 18.07 | 123,176 | +0.07(+0.38%) |
Mar 01, 2021 | 18.03 | 18.04 | 17.99 | 18.00 | 324,158 | +0.00(+0.01%) |
Feb 26, 2021 | 17.89 | 18.00 | 17.86 | 18.00 | 97,863 | +0.13(+0.72%) |
Feb 25, 2021 | 18.00 | 18.00 | 17.86 | 17.87 | 84,394 | -0.19(-1.08%) |
Feb 24, 2021 | 18.05 | 18.07 | 18.05 | 18.07 | 64,287 | +0.00(+0.02%) |
Feb 23, 2021 | 18.06 | 18.07 | 18.05 | 18.06 | 109,262 | +0.01(+0.07%) |
Feb 22, 2021 | 18.01 | 18.05 | 18.01 | 18.05 | 133,456 | +0.03(+0.17%) |
Feb 19, 2021 | 18.05 | 18.05 | 17.98 | 18.02 | 269,502 | -0.04(-0.24%) |
Feb 18, 2021 | 18.10 | 18.10 | 18.05 | 18.06 | 153,425 | -0.05(-0.27%) |
Feb 17, 2021 | 18.11 | 18.12 | 18.11 | 18.11 | 141,556 | -0.02(-0.10%) |
Feb 16, 2021 | 18.18 | 18.18 | 18.12 | 18.13 | 405,638 | -0.06(-0.31%) |
Feb 12, 2021 | 18.19 | 18.20 | 18.18 | 18.18 | 113,267 | -0.01(-0.07%) |
Feb 11, 2021 | 18.19 | 18.20 | 18.18 | 18.20 | 107,872 | +0.00(+0.02%) |
Feb 10, 2021 | 18.18 | 18.20 | 18.18 | 18.19 | 92,458 | +0.01(+0.05%) |
Feb 09, 2021 | 18.18 | 18.19 | 18.18 | 18.18 | 407,139 | +0.01(+0.05%) |
Feb 08, 2021 | 18.17 | 18.18 | 18.16 | 18.17 | 58,245 | +0.01(+0.04%) |
Feb 05, 2021 | 18.14 | 18.17 | 18.14 | 18.17 | 174,881 | +0.01(+0.07%) |
Feb 04, 2021 | 18.15 | 18.17 | 18.14 | 18.15 | 62,463 | -0.01(-0.05%) |
Feb 03, 2021 | 18.15 | 18.18 | 18.15 | 18.16 | 86,400 | +0.00(+0.02%) |
Feb 02, 2021 | 18.12 | 18.17 | 18.12 | 18.16 | 87,505 | +0.02(+0.10%) |