Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 18.13 | 18.13 | 18.08 | 18.08 | 58,500 | -0.01(-0.06%) |
Apr 29, 2021 | 18.13 | 18.13 | 18.09 | 18.09 | 104,994 | -0.01(-0.06%) |
Apr 28, 2021 | 18.11 | 18.13 | 18.10 | 18.10 | 68,496 | +0.00(+0.00%) |
Apr 27, 2021 | 18.11 | 18.14 | 18.10 | 18.10 | 202,707 | +0.00(+0.00%) |
Apr 26, 2021 | 18.16 | 18.16 | 18.10 | 18.10 | 32,574 | -0.01(-0.06%) |
Apr 23, 2021 | 18.10 | 18.12 | 18.10 | 18.11 | 63,800 | +0.01(+0.06%) |
Apr 22, 2021 | 18.12 | 18.13 | 18.10 | 18.10 | 46,924 | -0.01(-0.08%) |
Apr 21, 2021 | 18.14 | 18.14 | 18.11 | 18.11 | 65,280 | +0.01(+0.06%) |
Apr 20, 2021 | 18.09 | 18.12 | 18.09 | 18.11 | 120,583 | +0.00(+0.03%) |
Apr 19, 2021 | 18.10 | 18.11 | 18.10 | 18.10 | 153,476 | +0.01(+0.06%) |
Apr 16, 2021 | 18.12 | 18.12 | 18.08 | 18.09 | 61,200 | -0.02(-0.14%) |
Apr 15, 2021 | 18.07 | 18.12 | 18.05 | 18.11 | 37,139 | +0.06(+0.36%) |
Apr 14, 2021 | 18.02 | 18.07 | 18.02 | 18.05 | 46,218 | -0.01(-0.06%) |
Apr 13, 2021 | 18.06 | 18.07 | 18.05 | 18.06 | 45,693 | +0.01(+0.06%) |
Apr 12, 2021 | 18.08 | 18.08 | 18.05 | 18.05 | 18,299 | -0.01(-0.06%) |
Apr 09, 2021 | 18.03 | 18.06 | 18.03 | 18.06 | 25,200 | +0.03(+0.17%) |
Apr 08, 2021 | 18.05 | 18.05 | 18.01 | 18.03 | 45,876 | +0.02(+0.08%) |
Apr 07, 2021 | 18.03 | 18.04 | 18.00 | 18.02 | 53,114 | +0.00(+0.03%) |
Apr 06, 2021 | 17.98 | 18.04 | 17.98 | 18.01 | 79,817 | +0.01(+0.06%) |
Apr 05, 2021 | 18.00 | 18.04 | 17.99 | 18.00 | 55,528 | -0.05(-0.28%) |
Apr 01, 2021 | 18.05 | 18.05 | 18.00 | 18.05 | 48,900 | +0.02(+0.11%) |
Mar 31, 2021 | 17.97 | 18.05 | 17.97 | 18.03 | 63,188 | +0.01(+0.03%) |
Mar 30, 2021 | 18.02 | 18.04 | 18.02 | 18.02 | 32,778 | +0.01(+0.08%) |
Mar 29, 2021 | 18.04 | 18.04 | 18.01 | 18.01 | 49,275 | -0.01(-0.06%) |
Mar 26, 2021 | 17.98 | 18.04 | 17.97 | 18.02 | 160,300 | +0.01(+0.06%) |
Mar 25, 2021 | 17.98 | 18.02 | 17.98 | 18.01 | 33,954 | +0.03(+0.17%) |
Mar 24, 2021 | 17.98 | 18.01 | 17.97 | 17.98 | 47,690 | +0.01(+0.06%) |
Mar 23, 2021 | 18.05 | 18.05 | 17.95 | 17.97 | 80,948 | -0.01(-0.06%) |
Mar 22, 2021 | 18.01 | 18.01 | 17.96 | 17.98 | 25,103 | +0.01(+0.06%) |
Mar 19, 2021 | 18.03 | 18.03 | 17.96 | 17.97 | 38,200 | -0.01(-0.06%) |
Mar 18, 2021 | 17.99 | 18.01 | 17.97 | 17.98 | 95,322 | -0.04(-0.22%) |
Mar 17, 2021 | 18.03 | 18.05 | 18.00 | 18.02 | 164,032 | -0.04(-0.19%) |
Mar 16, 2021 | 18.03 | 18.09 | 18.03 | 18.05 | 31,831 | -0.00(-0.00%) |
Mar 15, 2021 | 18.09 | 18.09 | 18.05 | 18.06 | 109,574 | -0.00(-0.02%) |
Mar 12, 2021 | 18.03 | 18.06 | 18.03 | 18.06 | 37,500 | +0.01(+0.06%) |
Mar 11, 2021 | 18.00 | 18.07 | 18.00 | 18.05 | 70,748 | +0.01(+0.06%) |
Mar 10, 2021 | 18.07 | 18.07 | 18.04 | 18.04 | 144,684 | -0.02(-0.11%) |
Mar 09, 2021 | 18.04 | 18.06 | 18.02 | 18.06 | 65,304 | +0.02(+0.11%) |
Mar 08, 2021 | 18.00 | 18.05 | 18.00 | 18.04 | 128,933 | +0.08(+0.45%) |
Mar 05, 2021 | 18.04 | 18.04 | 17.96 | 17.96 | 67,100 | -0.08(-0.44%) |
Mar 04, 2021 | 17.98 | 18.05 | 17.95 | 18.04 | 183,836 | +0.03(+0.17%) |
Mar 03, 2021 | 18.02 | 18.02 | 17.97 | 18.01 | 106,701 | +0.02(+0.11%) |
Mar 02, 2021 | 18.04 | 18.04 | 17.95 | 17.99 | 126,780 | +0.03(+0.17%) |
Mar 01, 2021 | 17.94 | 18.04 | 17.94 | 17.96 | 90,917 | -0.03(-0.17%) |
Feb 26, 2021 | 18.02 | 18.02 | 17.96 | 17.99 | 63,400 | -0.01(-0.05%) |
Feb 25, 2021 | 18.00 | 18.01 | 17.98 | 18.00 | 156,166 | -0.02(-0.08%) |
Feb 24, 2021 | 18.02 | 18.02 | 18.01 | 18.02 | 49,994 | -0.02(-0.14%) |
Feb 23, 2021 | 18.06 | 18.06 | 18.01 | 18.04 | 139,803 | -0.02(-0.11%) |
Feb 22, 2021 | 18.11 | 18.11 | 18.05 | 18.06 | 114,261 | -0.05(-0.28%) |
Feb 19, 2021 | 18.12 | 18.13 | 18.10 | 18.11 | 135,500 | -0.02(-0.11%) |
Feb 18, 2021 | 18.15 | 18.15 | 18.12 | 18.13 | 182,560 | -0.02(-0.11%) |
Feb 17, 2021 | 18.17 | 18.17 | 18.15 | 18.15 | 57,548 | -0.02(-0.11%) |
Feb 16, 2021 | 18.17 | 18.18 | 18.14 | 18.17 | 88,520 | +0.00(+0.00%) |
Feb 12, 2021 | 18.18 | 18.19 | 18.13 | 18.17 | 237,700 | +0.00(+0.00%) |
Feb 11, 2021 | 18.15 | 18.19 | 18.15 | 18.17 | 201,586 | +0.00(+0.00%) |
Feb 10, 2021 | 18.15 | 18.18 | 18.15 | 18.17 | 83,403 | +0.00(+0.02%) |
Feb 09, 2021 | 18.15 | 18.18 | 18.15 | 18.17 | 77,085 | +0.02(+0.09%) |
Feb 08, 2021 | 18.18 | 18.18 | 18.15 | 18.15 | 219,275 | -0.01(-0.06%) |
Feb 05, 2021 | 18.17 | 18.18 | 18.15 | 18.16 | 136,800 | +0.01(+0.06%) |
Feb 04, 2021 | 18.10 | 18.17 | 18.10 | 18.15 | 58,124 | +0.05(+0.28%) |
Feb 03, 2021 | 18.16 | 18.18 | 18.10 | 18.10 | 75,211 | -0.08(-0.44%) |
Feb 02, 2021 | 18.18 | 18.18 | 18.15 | 18.18 | 164,306 | +0.02(+0.11%) |