Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 16.83 | 16.95 | 16.74 | 16.88 | 5,775,764 | +0.03(+0.18%) |
Apr 29, 2021 | 17.44 | 17.44 | 16.80 | 16.85 | 4,309,253 | -0.38(-2.18%) |
Apr 28, 2021 | 17.25 | 17.40 | 17.18 | 17.22 | 2,964,552 | +0.03(+0.18%) |
Apr 27, 2021 | 17.38 | 17.40 | 17.18 | 17.19 | 2,839,543 | -0.18(-1.06%) |
Apr 26, 2021 | 17.41 | 17.46 | 17.32 | 17.38 | 2,133,739 | +0.05(+0.26%) |
Apr 23, 2021 | 17.26 | 17.37 | 17.22 | 17.33 | 2,546,060 | +0.10(+0.58%) |
Apr 22, 2021 | 17.28 | 17.43 | 17.22 | 17.23 | 3,086,196 | -0.06(-0.35%) |
Apr 21, 2021 | 16.97 | 17.37 | 16.94 | 17.29 | 4,255,475 | +0.31(+1.85%) |
Apr 20, 2021 | 16.97 | 17.15 | 16.92 | 16.98 | 4,453,665 | -0.05(-0.27%) |
Apr 19, 2021 | 17.01 | 17.02 | 16.89 | 17.02 | 3,766,720 | +0.08(+0.45%) |
Apr 16, 2021 | 16.86 | 17.02 | 16.77 | 16.95 | 3,512,802 | +0.18(+1.10%) |
Apr 15, 2021 | 16.79 | 16.86 | 16.66 | 16.76 | 4,486,430 | +0.05(+0.27%) |
Apr 14, 2021 | 16.60 | 16.83 | 16.54 | 16.72 | 8,051,403 | +0.13(+0.78%) |
Apr 13, 2021 | 16.56 | 16.68 | 16.53 | 16.59 | 5,268,748 | -0.02(-0.14%) |
Apr 12, 2021 | 16.57 | 16.62 | 16.43 | 16.61 | 3,182,521 | +0.05(+0.32%) |
Apr 09, 2021 | 16.73 | 16.79 | 16.53 | 16.56 | 2,893,957 | -0.17(-1.01%) |
Apr 08, 2021 | 16.79 | 16.85 | 16.58 | 16.73 | 4,139,816 | +0.04(+0.23%) |
Apr 07, 2021 | 16.79 | 16.86 | 16.60 | 16.69 | 3,366,686 | -0.04(-0.23%) |
Apr 06, 2021 | 16.66 | 16.74 | 16.55 | 16.73 | 4,895,634 | +0.00(+0.00%) |
Apr 05, 2021 | 16.74 | 16.75 | 16.52 | 16.73 | 3,684,809 | +0.15(+0.88%) |
Apr 01, 2021 | 16.39 | 16.58 | 16.26 | 16.58 | 5,902,355 | +0.29(+1.79%) |
Mar 31, 2021 | 16.24 | 16.57 | 16.14 | 16.29 | 5,472,780 | +0.04(+0.24%) |
Mar 30, 2021 | 16.15 | 16.33 | 16.09 | 16.25 | 3,794,765 | +0.08(+0.47%) |
Mar 29, 2021 | 16.34 | 16.45 | 16.09 | 16.17 | 3,688,227 | -0.17(-1.03%) |
Mar 26, 2021 | 16.30 | 16.41 | 16.15 | 16.34 | 3,571,591 | +0.08(+0.47%) |
Mar 25, 2021 | 16.22 | 16.30 | 15.81 | 16.27 | 3,313,324 | -0.02(-0.09%) |
Mar 24, 2021 | 16.33 | 16.55 | 16.27 | 16.28 | 3,031,043 | -0.05(-0.33%) |
Mar 23, 2021 | 16.34 | 16.54 | 16.20 | 16.33 | 3,870,828 | -0.05(-0.28%) |
Mar 22, 2021 | 15.97 | 16.44 | 15.93 | 16.38 | 5,139,011 | +0.36(+2.25%) |
Mar 19, 2021 | 16.35 | 16.43 | 16.01 | 16.02 | 9,876,712 | -0.29(-1.78%) |
Mar 18, 2021 | 16.62 | 16.70 | 16.26 | 16.31 | 4,460,644 | -0.44(-2.61%) |
Mar 17, 2021 | 16.30 | 16.75 | 16.16 | 16.75 | 4,626,479 | +0.47(+2.87%) |
Mar 16, 2021 | 16.64 | 16.83 | 16.27 | 16.28 | 5,773,968 | -0.41(-2.44%) |
Mar 15, 2021 | 16.70 | 16.80 | 16.58 | 16.69 | 6,601,393 | +0.11(+0.68%) |
Mar 12, 2021 | 16.06 | 16.58 | 16.05 | 16.58 | 5,386,416 | +0.54(+3.39%) |
Mar 11, 2021 | 16.30 | 16.42 | 16.02 | 16.03 | 5,688,065 | -0.20(-1.26%) |
Mar 10, 2021 | 16.20 | 16.33 | 16.09 | 16.24 | 4,276,605 | +0.10(+0.61%) |
Mar 09, 2021 | 16.26 | 16.49 | 16.13 | 16.14 | 3,673,062 | -0.05(-0.33%) |
Mar 08, 2021 | 16.16 | 16.45 | 15.98 | 16.19 | 4,007,147 | +0.14(+0.89%) |
Mar 05, 2021 | 15.90 | 16.09 | 15.63 | 16.05 | 5,109,915 | +0.31(+1.97%) |
Mar 04, 2021 | 16.02 | 16.16 | 15.62 | 15.74 | 6,354,174 | -0.23(-1.47%) |
Mar 03, 2021 | 16.15 | 16.24 | 15.96 | 15.97 | 5,054,493 | -0.18(-1.12%) |
Mar 02, 2021 | 16.25 | 16.32 | 15.98 | 16.15 | 4,299,551 | -0.15(-0.93%) |
Mar 01, 2021 | 16.61 | 16.75 | 16.30 | 16.30 | 5,724,293 | -0.01(-0.05%) |
Feb 26, 2021 | 16.48 | 16.69 | 16.30 | 16.31 | 4,073,001 | -0.16(-0.96%) |
Feb 25, 2021 | 16.91 | 17.13 | 16.36 | 16.47 | 3,354,234 | -0.51(-3.02%) |
Feb 24, 2021 | 16.86 | 17.09 | 16.75 | 16.98 | 2,947,400 | +0.15(+0.90%) |
Feb 23, 2021 | 16.72 | 16.92 | 16.55 | 16.83 | 3,233,818 | +0.17(+1.04%) |
Feb 22, 2021 | 16.44 | 16.73 | 16.40 | 16.66 | 3,060,400 | +0.14(+0.87%) |
Feb 19, 2021 | 16.39 | 16.61 | 16.33 | 16.52 | 3,587,767 | +0.24(+1.49%) |
Feb 18, 2021 | 16.52 | 16.61 | 16.27 | 16.27 | 4,416,824 | -0.27(-1.64%) |
Feb 17, 2021 | 16.73 | 16.75 | 16.54 | 16.55 | 3,522,701 | -0.23(-1.35%) |
Feb 16, 2021 | 17.01 | 17.08 | 16.69 | 16.77 | 3,416,813 | -0.23(-1.33%) |
Feb 12, 2021 | 17.04 | 17.12 | 16.80 | 17.00 | 2,681,759 | -0.14(-0.79%) |
Feb 11, 2021 | 16.91 | 17.19 | 16.90 | 17.14 | 3,596,375 | +0.20(+1.16%) |
Feb 10, 2021 | 16.86 | 17.14 | 16.83 | 16.94 | 3,209,224 | +0.16(+0.95%) |
Feb 09, 2021 | 16.87 | 16.93 | 16.73 | 16.78 | 3,321,164 | -0.02(-0.09%) |
Feb 08, 2021 | 16.54 | 16.80 | 16.44 | 16.80 | 3,199,024 | +0.26(+1.60%) |
Feb 05, 2021 | 16.57 | 16.67 | 16.35 | 16.53 | 3,319,075 | +0.04(+0.23%) |
Feb 04, 2021 | 16.62 | 16.81 | 16.42 | 16.49 | 4,331,857 | -0.03(-0.18%) |
Feb 03, 2021 | 16.42 | 16.57 | 16.27 | 16.52 | 3,599,848 | -0.02(-0.14%) |
Feb 02, 2021 | 16.45 | 16.59 | 16.27 | 16.55 | 3,503,060 | +0.20(+1.25%) |