Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 18.38 | 18.48 | 18.37 | 18.45 | 361,087 | -0.03(-0.16%) |
Apr 29, 2021 | 18.54 | 18.54 | 18.42 | 18.48 | 428,276 | -0.01(-0.04%) |
Apr 28, 2021 | 18.47 | 18.49 | 18.40 | 18.49 | 153,038 | +0.05(+0.25%) |
Apr 27, 2021 | 18.53 | 18.54 | 18.39 | 18.44 | 202,996 | -0.04(-0.21%) |
Apr 26, 2021 | 18.53 | 18.53 | 18.46 | 18.48 | 148,994 | +0.00(+0.00%) |
Apr 23, 2021 | 18.50 | 18.51 | 18.45 | 18.48 | 129,685 | +0.02(+0.08%) |
Apr 22, 2021 | 18.49 | 18.53 | 18.42 | 18.46 | 169,173 | -0.02(-0.08%) |
Apr 21, 2021 | 18.47 | 18.52 | 18.43 | 18.48 | 164,645 | +0.08(+0.41%) |
Apr 20, 2021 | 18.56 | 18.56 | 18.37 | 18.40 | 264,726 | -0.05(-0.29%) |
Apr 19, 2021 | 18.54 | 18.55 | 18.45 | 18.46 | 256,374 | -0.03(-0.16%) |
Apr 16, 2021 | 18.45 | 18.50 | 18.45 | 18.49 | 152,183 | +0.05(+0.24%) |
Apr 15, 2021 | 18.44 | 18.44 | 18.40 | 18.44 | 316,231 | +0.05(+0.25%) |
Apr 14, 2021 | 18.45 | 18.52 | 18.40 | 18.40 | 199,536 | -0.04(-0.20%) |
Apr 13, 2021 | 18.50 | 18.50 | 18.41 | 18.43 | 200,795 | -0.02(-0.08%) |
Apr 12, 2021 | 18.49 | 18.52 | 18.45 | 18.45 | 318,727 | -0.05(-0.24%) |
Apr 09, 2021 | 18.54 | 18.54 | 18.47 | 18.49 | 175,820 | -0.02(-0.08%) |
Apr 08, 2021 | 18.52 | 18.52 | 18.47 | 18.51 | 308,319 | +0.04(+0.20%) |
Apr 07, 2021 | 18.55 | 18.56 | 18.46 | 18.47 | 211,317 | -0.01(-0.04%) |
Apr 06, 2021 | 18.59 | 18.60 | 18.48 | 18.48 | 268,808 | -0.03(-0.16%) |
Apr 05, 2021 | 18.69 | 18.69 | 18.41 | 18.51 | 942,458 | +0.16(+0.86%) |
Apr 01, 2021 | 18.20 | 18.36 | 18.20 | 18.35 | 538,484 | +0.23(+1.25%) |
Mar 31, 2021 | 18.17 | 18.19 | 18.13 | 18.13 | 247,440 | +0.01(+0.04%) |
Mar 30, 2021 | 18.19 | 18.19 | 18.02 | 18.12 | 161,638 | +0.10(+0.54%) |
Mar 29, 2021 | 18.05 | 18.12 | 17.91 | 18.02 | 948,140 | +0.04(+0.21%) |
Mar 26, 2021 | 17.73 | 18.01 | 17.71 | 17.98 | 509,136 | +0.24(+1.36%) |
Mar 25, 2021 | 17.73 | 17.77 | 17.66 | 17.74 | 988,854 | +0.03(+0.15%) |
Mar 24, 2021 | 17.66 | 17.74 | 17.65 | 17.72 | 159,249 | +0.09(+0.49%) |
Mar 23, 2021 | 17.67 | 17.67 | 17.61 | 17.63 | 136,941 | +0.02(+0.13%) |
Mar 22, 2021 | 17.74 | 17.74 | 17.58 | 17.61 | 163,217 | +0.04(+0.24%) |
Mar 19, 2021 | 17.53 | 17.58 | 17.39 | 17.56 | 121,672 | +0.14(+0.79%) |
Mar 18, 2021 | 17.63 | 17.63 | 17.43 | 17.43 | 150,448 | -0.18(-1.01%) |
Mar 17, 2021 | 17.64 | 17.64 | 17.55 | 17.60 | 137,075 | -0.01(-0.05%) |
Mar 16, 2021 | 17.52 | 17.63 | 17.48 | 17.61 | 233,606 | +0.16(+0.94%) |
Mar 15, 2021 | 17.38 | 17.45 | 17.37 | 17.45 | 173,355 | +0.13(+0.73%) |
Mar 12, 2021 | 17.31 | 17.37 | 17.24 | 17.32 | 157,505 | +0.05(+0.30%) |
Mar 11, 2021 | 17.31 | 17.31 | 17.22 | 17.27 | 155,589 | +0.07(+0.44%) |
Mar 10, 2021 | 17.18 | 17.20 | 17.16 | 17.19 | 485,735 | +0.04(+0.26%) |
Mar 09, 2021 | 17.10 | 17.17 | 17.10 | 17.15 | 236,114 | +0.06(+0.37%) |
Mar 08, 2021 | 17.13 | 17.17 | 17.04 | 17.09 | 477,394 | +0.12(+0.68%) |
Mar 05, 2021 | 16.90 | 16.98 | 16.79 | 16.97 | 161,784 | +0.08(+0.49%) |
Mar 04, 2021 | 16.92 | 17.01 | 16.75 | 16.89 | 145,496 | +0.01(+0.04%) |
Mar 03, 2021 | 16.89 | 16.90 | 16.75 | 16.88 | 148,129 | +0.07(+0.45%) |
Mar 02, 2021 | 16.81 | 16.84 | 16.73 | 16.81 | 164,423 | +0.06(+0.38%) |
Mar 01, 2021 | 17.01 | 17.01 | 16.64 | 16.74 | 255,780 | -0.02(-0.11%) |
Feb 26, 2021 | 16.68 | 16.76 | 16.56 | 16.76 | 502,601 | +0.14(+0.86%) |
Feb 25, 2021 | 16.84 | 16.84 | 16.56 | 16.62 | 127,898 | -0.16(-0.94%) |
Feb 24, 2021 | 16.83 | 16.83 | 16.67 | 16.78 | 180,071 | +0.01(+0.04%) |
Feb 23, 2021 | 16.70 | 16.80 | 16.57 | 16.77 | 134,207 | +0.02(+0.09%) |
Feb 22, 2021 | 16.81 | 16.81 | 16.70 | 16.75 | 223,641 | +0.01(+0.04%) |
Feb 19, 2021 | 16.73 | 16.78 | 16.67 | 16.75 | 126,447 | +0.04(+0.27%) |
Feb 18, 2021 | 16.69 | 16.73 | 16.63 | 16.70 | 104,175 | -0.01(-0.04%) |
Feb 17, 2021 | 16.75 | 16.78 | 16.67 | 16.71 | 119,195 | +0.00(+0.00%) |
Feb 16, 2021 | 16.71 | 16.75 | 16.68 | 16.71 | 162,731 | +0.01(+0.04%) |
Feb 12, 2021 | 16.80 | 16.80 | 16.68 | 16.70 | 107,998 | -0.04(-0.27%) |
Feb 11, 2021 | 16.82 | 16.87 | 16.71 | 16.75 | 106,883 | -0.07(-0.44%) |
Feb 10, 2021 | 16.90 | 16.90 | 16.68 | 16.82 | 112,338 | +0.01(+0.09%) |
Feb 09, 2021 | 16.75 | 16.83 | 16.69 | 16.81 | 133,087 | +0.10(+0.62%) |
Feb 08, 2021 | 16.70 | 16.75 | 16.66 | 16.70 | 191,304 | +0.00(+0.00%) |
Feb 05, 2021 | 16.66 | 16.72 | 16.58 | 16.70 | 135,065 | +0.13(+0.76%) |
Feb 04, 2021 | 16.47 | 16.61 | 16.46 | 16.57 | 139,330 | +0.10(+0.59%) |
Feb 03, 2021 | 16.52 | 16.56 | 16.43 | 16.48 | 102,193 | -0.01(-0.05%) |
Feb 02, 2021 | 16.43 | 16.60 | 16.40 | 16.49 | 181,649 | +0.11(+0.68%) |