Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 18.24 | 18.34 | 18.23 | 18.31 | 363,931 | -0.03(-0.16%) |
Apr 29, 2021 | 18.40 | 18.40 | 18.28 | 18.34 | 431,649 | -0.01(-0.04%) |
Apr 28, 2021 | 18.33 | 18.35 | 18.26 | 18.34 | 154,243 | +0.05(+0.25%) |
Apr 27, 2021 | 18.38 | 18.40 | 18.25 | 18.30 | 204,595 | -0.04(-0.21%) |
Apr 26, 2021 | 18.39 | 18.39 | 18.31 | 18.34 | 150,168 | +0.00(+0.00%) |
Apr 23, 2021 | 18.36 | 18.37 | 18.31 | 18.34 | 130,707 | +0.02(+0.08%) |
Apr 22, 2021 | 18.35 | 18.38 | 18.28 | 18.32 | 170,505 | -0.02(-0.08%) |
Apr 21, 2021 | 18.33 | 18.37 | 18.29 | 18.34 | 165,942 | +0.08(+0.41%) |
Apr 20, 2021 | 18.41 | 18.41 | 18.23 | 18.26 | 266,811 | -0.05(-0.29%) |
Apr 19, 2021 | 18.39 | 18.41 | 18.31 | 18.31 | 258,393 | -0.03(-0.16%) |
Apr 16, 2021 | 18.31 | 18.36 | 18.31 | 18.34 | 153,382 | +0.04(+0.24%) |
Apr 15, 2021 | 18.30 | 18.30 | 18.25 | 18.30 | 318,722 | +0.04(+0.25%) |
Apr 14, 2021 | 18.31 | 18.37 | 18.25 | 18.25 | 201,108 | -0.04(-0.20%) |
Apr 13, 2021 | 18.36 | 18.36 | 18.27 | 18.29 | 202,377 | -0.02(-0.08%) |
Apr 12, 2021 | 18.34 | 18.38 | 18.30 | 18.31 | 321,237 | -0.04(-0.24%) |
Apr 09, 2021 | 18.39 | 18.39 | 18.32 | 18.35 | 177,205 | -0.01(-0.08%) |
Apr 08, 2021 | 18.38 | 18.38 | 18.33 | 18.36 | 310,748 | +0.04(+0.20%) |
Apr 07, 2021 | 18.41 | 18.42 | 18.31 | 18.33 | 212,981 | -0.01(-0.04%) |
Apr 06, 2021 | 18.45 | 18.45 | 18.34 | 18.34 | 270,925 | -0.03(-0.16%) |
Apr 05, 2021 | 18.54 | 18.54 | 18.27 | 18.36 | 949,881 | +0.16(+0.86%) |
Apr 01, 2021 | 18.06 | 18.22 | 18.05 | 18.21 | 542,726 | +0.22(+1.25%) |
Mar 31, 2021 | 18.03 | 18.04 | 17.98 | 17.98 | 249,389 | +0.01(+0.04%) |
Mar 30, 2021 | 18.05 | 18.05 | 17.88 | 17.98 | 162,911 | +0.10(+0.54%) |
Mar 29, 2021 | 17.91 | 17.98 | 17.77 | 17.88 | 955,608 | +0.04(+0.21%) |
Mar 26, 2021 | 17.59 | 17.86 | 17.57 | 17.84 | 513,147 | +0.24(+1.36%) |
Mar 25, 2021 | 17.60 | 17.63 | 17.52 | 17.60 | 996,643 | +0.03(+0.15%) |
Mar 24, 2021 | 17.52 | 17.60 | 17.51 | 17.58 | 160,503 | +0.09(+0.49%) |
Mar 23, 2021 | 17.54 | 17.54 | 17.48 | 17.49 | 138,019 | +0.02(+0.13%) |
Mar 22, 2021 | 17.60 | 17.60 | 17.45 | 17.47 | 164,502 | +0.04(+0.24%) |
Mar 19, 2021 | 17.39 | 17.44 | 17.25 | 17.43 | 122,631 | +0.14(+0.79%) |
Mar 18, 2021 | 17.49 | 17.49 | 17.29 | 17.29 | 151,633 | -0.18(-1.01%) |
Mar 17, 2021 | 17.51 | 17.51 | 17.42 | 17.47 | 138,155 | -0.01(-0.05%) |
Mar 16, 2021 | 17.38 | 17.49 | 17.34 | 17.48 | 235,446 | +0.16(+0.94%) |
Mar 15, 2021 | 17.25 | 17.31 | 17.24 | 17.31 | 174,720 | +0.13(+0.73%) |
Mar 12, 2021 | 17.17 | 17.24 | 17.10 | 17.19 | 158,746 | +0.05(+0.30%) |
Mar 11, 2021 | 17.18 | 17.18 | 17.08 | 17.13 | 156,815 | +0.07(+0.43%) |
Mar 10, 2021 | 17.05 | 17.07 | 17.03 | 17.06 | 489,561 | +0.04(+0.26%) |
Mar 09, 2021 | 16.96 | 17.04 | 16.96 | 17.02 | 237,974 | +0.06(+0.37%) |
Mar 08, 2021 | 17.00 | 17.04 | 16.91 | 16.95 | 481,154 | +0.12(+0.68%) |
Mar 05, 2021 | 16.77 | 16.84 | 16.66 | 16.84 | 163,058 | +0.08(+0.49%) |
Mar 04, 2021 | 16.79 | 16.87 | 16.62 | 16.76 | 146,642 | +0.01(+0.04%) |
Mar 03, 2021 | 16.76 | 16.76 | 16.62 | 16.75 | 149,295 | +0.07(+0.44%) |
Mar 02, 2021 | 16.68 | 16.70 | 16.60 | 16.67 | 165,718 | +0.06(+0.38%) |
Mar 01, 2021 | 16.88 | 16.88 | 16.51 | 16.61 | 257,794 | -0.02(-0.11%) |
Feb 26, 2021 | 16.55 | 16.63 | 16.43 | 16.63 | 506,560 | +0.14(+0.86%) |
Feb 25, 2021 | 16.70 | 16.70 | 16.43 | 16.49 | 128,905 | -0.16(-0.94%) |
Feb 24, 2021 | 16.70 | 16.70 | 16.54 | 16.64 | 181,489 | +0.01(+0.04%) |
Feb 23, 2021 | 16.57 | 16.67 | 16.44 | 16.64 | 135,264 | +0.01(+0.09%) |
Feb 22, 2021 | 16.68 | 16.68 | 16.57 | 16.62 | 225,402 | +0.01(+0.04%) |
Feb 19, 2021 | 16.60 | 16.64 | 16.54 | 16.61 | 127,443 | +0.04(+0.27%) |
Feb 18, 2021 | 16.56 | 16.60 | 16.50 | 16.57 | 104,996 | -0.01(-0.04%) |
Feb 17, 2021 | 16.61 | 16.65 | 16.54 | 16.58 | 120,134 | +0.00(+0.00%) |
Feb 16, 2021 | 16.58 | 16.61 | 16.55 | 16.58 | 164,013 | +0.01(+0.04%) |
Feb 12, 2021 | 16.67 | 16.67 | 16.55 | 16.57 | 108,849 | -0.04(-0.27%) |
Feb 11, 2021 | 16.69 | 16.74 | 16.58 | 16.61 | 107,725 | -0.07(-0.44%) |
Feb 10, 2021 | 16.77 | 16.77 | 16.55 | 16.69 | 113,223 | +0.01(+0.09%) |
Feb 09, 2021 | 16.61 | 16.70 | 16.56 | 16.67 | 134,135 | +0.10(+0.62%) |
Feb 08, 2021 | 16.57 | 16.61 | 16.53 | 16.57 | 192,811 | +0.00(+0.00%) |
Feb 05, 2021 | 16.53 | 16.59 | 16.45 | 16.57 | 136,129 | +0.13(+0.76%) |
Feb 04, 2021 | 16.34 | 16.48 | 16.33 | 16.45 | 140,427 | +0.10(+0.59%) |
Feb 03, 2021 | 16.39 | 16.43 | 16.31 | 16.35 | 102,998 | -0.01(-0.04%) |
Feb 02, 2021 | 16.30 | 16.47 | 16.28 | 16.36 | 183,079 | +0.11(+0.68%) |