Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 17.64 | 17.64 | 17.59 | 17.61 | 32,287 | -0.09(-0.50%) |
Apr 29, 2021 | 17.66 | 17.70 | 17.66 | 17.70 | 2,175 | +0.01(+0.03%) |
Apr 28, 2021 | 17.66 | 17.69 | 17.66 | 17.69 | 1,226 | +0.08(+0.43%) |
Apr 27, 2021 | 17.64 | 17.64 | 17.62 | 17.62 | 557 | -0.01(-0.07%) |
Apr 26, 2021 | 17.68 | 17.68 | 17.63 | 17.63 | 2,860 | +0.01(+0.08%) |
Apr 23, 2021 | 17.60 | 17.62 | 17.60 | 17.62 | 2,981 | +0.02(+0.11%) |
Apr 22, 2021 | 17.61 | 17.61 | 17.57 | 17.60 | 2,115 | +0.00(+0.00%) |
Apr 21, 2021 | 17.59 | 17.60 | 17.58 | 17.60 | 1,120 | +0.00(+0.00%) |
Apr 20, 2021 | 17.61 | 17.63 | 17.55 | 17.60 | 58,362 | +0.01(+0.05%) |
Apr 19, 2021 | 17.64 | 17.65 | 17.51 | 17.59 | 62,750 | -0.05(-0.30%) |
Apr 16, 2021 | 17.60 | 17.64 | 17.60 | 17.64 | 1,131 | +0.03(+0.16%) |
Apr 15, 2021 | 17.62 | 17.63 | 17.61 | 17.61 | 780 | +0.07(+0.42%) |
Apr 14, 2021 | 17.49 | 17.56 | 17.49 | 17.54 | 4,172 | +0.05(+0.30%) |
Apr 13, 2021 | 17.41 | 17.49 | 17.41 | 17.49 | 1,400 | +0.07(+0.40%) |
Apr 12, 2021 | 17.45 | 17.47 | 17.42 | 17.42 | 5,051 | -0.04(-0.22%) |
Apr 09, 2021 | 17.49 | 17.49 | 17.46 | 17.46 | 2,467 | -0.05(-0.28%) |
Apr 08, 2021 | 17.49 | 17.52 | 17.49 | 17.51 | 1,073 | +0.04(+0.25%) |
Apr 07, 2021 | 17.50 | 17.50 | 17.46 | 17.46 | 1,142 | -0.02(-0.11%) |
Apr 06, 2021 | 17.47 | 17.48 | 17.47 | 17.48 | 300 | +0.03(+0.17%) |
Apr 05, 2021 | 17.49 | 17.50 | 17.45 | 17.45 | 6,140 | +0.01(+0.07%) |
Apr 01, 2021 | 17.43 | 17.47 | 17.43 | 17.44 | 2,981 | +0.04(+0.23%) |
Mar 31, 2021 | 17.40 | 17.41 | 17.36 | 17.40 | 8,739 | +0.14(+0.84%) |
Mar 30, 2021 | 17.27 | 17.28 | 17.25 | 17.26 | 2,882 | -0.04(-0.26%) |
Mar 29, 2021 | 17.25 | 17.32 | 17.25 | 17.30 | 7,224 | -0.06(-0.36%) |
Mar 26, 2021 | 17.41 | 17.43 | 17.36 | 17.36 | 54,497 | -0.04(-0.23%) |
Mar 25, 2021 | 17.40 | 17.40 | 17.40 | 17.40 | 184 | +0.01(+0.03%) |
Mar 24, 2021 | 17.45 | 17.45 | 17.40 | 17.40 | 1,336 | -0.02(-0.14%) |
Mar 23, 2021 | 17.41 | 17.50 | 17.41 | 17.42 | 15,218 | -0.17(-0.95%) |
Mar 22, 2021 | 17.57 | 17.61 | 17.57 | 17.59 | 3,018 | -0.14(-0.81%) |
Mar 19, 2021 | 17.67 | 17.74 | 17.67 | 17.73 | 2,879 | +0.06(+0.36%) |
Mar 18, 2021 | 17.68 | 17.68 | 17.61 | 17.67 | 10,648 | -0.02(-0.11%) |
Mar 17, 2021 | 17.62 | 17.71 | 17.56 | 17.69 | 2,714 | +0.05(+0.26%) |
Mar 16, 2021 | 17.67 | 17.67 | 17.62 | 17.64 | 3,446 | -0.01(-0.04%) |
Mar 15, 2021 | 17.65 | 17.65 | 17.62 | 17.65 | 2,156 | +0.01(+0.05%) |
Mar 12, 2021 | 17.59 | 17.65 | 17.59 | 17.64 | 3,496 | -0.08(-0.43%) |
Mar 11, 2021 | 17.69 | 17.72 | 17.69 | 17.72 | 457 | +0.13(+0.74%) |
Mar 10, 2021 | 17.54 | 17.59 | 17.51 | 17.59 | 27,691 | +0.13(+0.72%) |
Mar 09, 2021 | 17.42 | 17.47 | 17.42 | 17.46 | 1,767 | +0.13(+0.76%) |
Mar 08, 2021 | 17.36 | 17.38 | 17.31 | 17.33 | 10,881 | -0.13(-0.77%) |
Mar 05, 2021 | 17.52 | 17.52 | 17.47 | 17.47 | 8,534 | -0.03(-0.17%) |
Mar 04, 2021 | 17.60 | 17.66 | 17.50 | 17.50 | 73,532 | -0.11(-0.65%) |
Mar 03, 2021 | 17.57 | 17.64 | 17.48 | 17.61 | 4,144 | -0.03(-0.18%) |
Mar 02, 2021 | 17.63 | 17.68 | 17.61 | 17.64 | 5,475 | -0.05(-0.30%) |
Mar 01, 2021 | 17.73 | 17.73 | 17.68 | 17.70 | 2,166 | +0.10(+0.57%) |
Feb 26, 2021 | 17.63 | 17.67 | 17.56 | 17.60 | 8,945 | -0.11(-0.61%) |
Feb 25, 2021 | 17.90 | 17.91 | 17.70 | 17.70 | 4,215 | -0.26(-1.47%) |
Feb 24, 2021 | 17.91 | 17.97 | 17.91 | 17.97 | 2,338 | +0.03(+0.19%) |
Feb 23, 2021 | 17.86 | 17.93 | 17.86 | 17.93 | 3,817 | +0.05(+0.26%) |
Feb 22, 2021 | 17.87 | 17.91 | 17.87 | 17.89 | 9,316 | -0.07(-0.37%) |
Feb 19, 2021 | 18.01 | 18.01 | 17.92 | 17.95 | 3,084 | +0.06(+0.33%) |
Feb 18, 2021 | 17.92 | 17.96 | 17.87 | 17.89 | 28,830 | -0.07(-0.41%) |
Feb 17, 2021 | 17.94 | 17.97 | 17.92 | 17.97 | 3,862 | -0.02(-0.11%) |
Feb 16, 2021 | 18.01 | 18.01 | 17.96 | 17.99 | 8,311 | -0.05(-0.30%) |
Feb 12, 2021 | 17.99 | 18.05 | 17.95 | 18.04 | 9,357 | +0.03(+0.19%) |
Feb 11, 2021 | 18.02 | 18.03 | 17.99 | 18.01 | 13,171 | +0.05(+0.30%) |
Feb 10, 2021 | 17.95 | 17.99 | 17.88 | 17.95 | 23,315 | +0.00(+0.00%) |
Feb 09, 2021 | 17.87 | 17.95 | 17.87 | 17.95 | 47,430 | +0.09(+0.51%) |
Feb 08, 2021 | 17.85 | 17.90 | 17.85 | 17.86 | 17,597 | +0.01(+0.08%) |
Feb 05, 2021 | 17.84 | 17.87 | 17.83 | 17.85 | 3,393 | +0.09(+0.48%) |
Feb 04, 2021 | 17.80 | 17.80 | 17.72 | 17.76 | 10,555 | -0.05(-0.27%) |
Feb 03, 2021 | 17.81 | 17.84 | 17.81 | 17.81 | 7,685 | +0.03(+0.19%) |
Feb 02, 2021 | 17.82 | 17.85 | 17.78 | 17.78 | 12,129 | +0.02(+0.11%) |