Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 16.78 | 16.85 | 16.76 | 16.77 | 1,547,482 | -0.04(-0.23%) |
Apr 29, 2021 | 16.91 | 16.95 | 16.81 | 16.81 | 948,864 | +0.07(+0.40%) |
Apr 28, 2021 | 16.75 | 16.84 | 16.73 | 16.74 | 1,624,017 | -0.01(-0.06%) |
Apr 27, 2021 | 16.67 | 16.78 | 16.63 | 16.75 | 899,192 | +0.11(+0.68%) |
Apr 26, 2021 | 16.59 | 16.64 | 16.54 | 16.64 | 1,990,354 | +0.04(+0.23%) |
Apr 23, 2021 | 16.55 | 16.67 | 16.55 | 16.60 | 576,192 | +0.03(+0.17%) |
Apr 22, 2021 | 16.59 | 16.70 | 16.55 | 16.57 | 1,099,988 | -0.07(-0.40%) |
Apr 21, 2021 | 16.65 | 16.71 | 16.62 | 16.64 | 827,257 | -0.02(-0.11%) |
Apr 20, 2021 | 16.80 | 16.80 | 16.64 | 16.66 | 1,052,183 | -0.09(-0.57%) |
Apr 19, 2021 | 16.75 | 16.78 | 16.70 | 16.75 | 523,204 | +0.06(+0.34%) |
Apr 16, 2021 | 16.72 | 16.74 | 16.65 | 16.70 | 502,362 | +0.12(+0.74%) |
Apr 15, 2021 | 16.69 | 16.69 | 16.50 | 16.57 | 1,183,464 | -0.27(-1.63%) |
Apr 14, 2021 | 16.84 | 16.91 | 16.83 | 16.85 | 289,949 | +0.05(+0.28%) |
Apr 13, 2021 | 16.95 | 16.95 | 16.80 | 16.80 | 776,039 | -0.13(-0.78%) |
Apr 12, 2021 | 16.93 | 16.97 | 16.92 | 16.93 | 340,887 | +0.01(+0.06%) |
Apr 09, 2021 | 16.92 | 16.97 | 16.85 | 16.92 | 482,322 | +0.06(+0.34%) |
Apr 08, 2021 | 16.95 | 16.95 | 16.86 | 16.87 | 758,340 | -0.12(-0.73%) |
Apr 07, 2021 | 16.94 | 17.00 | 16.86 | 16.99 | 471,400 | +0.11(+0.67%) |
Apr 06, 2021 | 16.98 | 16.99 | 16.87 | 16.88 | 831,658 | -0.13(-0.78%) |
Apr 05, 2021 | 17.04 | 17.12 | 17.01 | 17.01 | 589,101 | +0.07(+0.39%) |
Apr 01, 2021 | 17.06 | 17.09 | 16.92 | 16.94 | 1,262,919 | -0.24(-1.38%) |
Mar 31, 2021 | 17.09 | 17.27 | 17.08 | 17.18 | 1,206,204 | +0.08(+0.44%) |
Mar 30, 2021 | 17.24 | 17.27 | 17.09 | 17.10 | 1,036,427 | -0.09(-0.55%) |
Mar 29, 2021 | 17.05 | 17.27 | 17.05 | 17.20 | 704,302 | +0.14(+0.83%) |
Mar 26, 2021 | 17.10 | 17.12 | 16.99 | 17.06 | 807,808 | +0.06(+0.33%) |
Mar 25, 2021 | 16.87 | 17.01 | 16.83 | 17.00 | 1,273,952 | +0.11(+0.67%) |
Mar 24, 2021 | 17.03 | 17.04 | 16.88 | 16.89 | 1,281,986 | -0.09(-0.56%) |
Mar 23, 2021 | 17.09 | 17.14 | 16.96 | 16.98 | 1,239,706 | -0.16(-0.94%) |
Mar 22, 2021 | 17.21 | 17.25 | 17.12 | 17.14 | 2,008,549 | -0.18(-1.04%) |
Mar 19, 2021 | 17.41 | 17.44 | 17.31 | 17.32 | 4,495,631 | -0.09(-0.49%) |
Mar 18, 2021 | 17.52 | 17.53 | 17.36 | 17.41 | 5,870,555 | +0.16(+0.93%) |
Mar 17, 2021 | 17.28 | 17.40 | 17.23 | 17.25 | 5,219,361 | +0.12(+0.72%) |
Mar 16, 2021 | 17.06 | 17.20 | 17.03 | 17.12 | 1,283,397 | +0.03(+0.17%) |
Mar 15, 2021 | 17.11 | 17.13 | 17.04 | 17.09 | 3,068,406 | -0.08(-0.44%) |
Mar 12, 2021 | 17.11 | 17.22 | 17.11 | 17.17 | 1,580,073 | +0.36(+2.14%) |
Mar 11, 2021 | 16.79 | 16.88 | 16.77 | 16.81 | 1,317,812 | +0.11(+0.68%) |
Mar 10, 2021 | 16.73 | 16.79 | 16.69 | 16.70 | 874,360 | -0.03(-0.17%) |
Mar 09, 2021 | 16.78 | 16.82 | 16.72 | 16.72 | 3,303,897 | -0.23(-1.34%) |
Mar 08, 2021 | 16.84 | 16.96 | 16.84 | 16.95 | 1,048,456 | +0.13(+0.79%) |
Mar 05, 2021 | 16.92 | 16.94 | 16.78 | 16.82 | 1,029,616 | -0.04(-0.22%) |
Mar 04, 2021 | 16.74 | 16.93 | 16.70 | 16.86 | 1,699,032 | +0.10(+0.62%) |
Mar 03, 2021 | 16.76 | 16.84 | 16.68 | 16.75 | 1,072,077 | +0.18(+1.09%) |
Mar 02, 2021 | 16.65 | 16.65 | 16.56 | 16.57 | 1,017,774 | +0.00(+0.00%) |
Mar 01, 2021 | 16.60 | 16.69 | 16.54 | 16.57 | 1,363,018 | +0.26(+1.57%) |
Feb 26, 2021 | 16.62 | 16.76 | 16.32 | 16.32 | 3,646,372 | -0.56(-3.31%) |
Feb 25, 2021 | 16.78 | 17.20 | 16.73 | 16.88 | 6,760,511 | +0.25(+1.48%) |
Feb 24, 2021 | 16.79 | 16.83 | 16.59 | 16.63 | 2,409,206 | +0.10(+0.63%) |
Feb 23, 2021 | 16.56 | 16.59 | 16.44 | 16.53 | 1,461,865 | +0.04(+0.23%) |
Feb 22, 2021 | 16.38 | 16.54 | 16.30 | 16.49 | 2,689,915 | +0.13(+0.81%) |
Feb 19, 2021 | 16.28 | 16.39 | 16.23 | 16.36 | 886,701 | +0.22(+1.35%) |
Feb 18, 2021 | 16.21 | 16.23 | 16.10 | 16.14 | 1,248,597 | +0.05(+0.29%) |
Feb 17, 2021 | 16.08 | 16.17 | 16.02 | 16.09 | 1,539,861 | -0.08(-0.47%) |
Feb 16, 2021 | 16.16 | 16.20 | 16.10 | 16.17 | 3,684,498 | +0.23(+1.43%) |
Feb 12, 2021 | 15.89 | 15.96 | 15.84 | 15.94 | 2,950,574 | +0.20(+1.27%) |
Feb 11, 2021 | 15.66 | 15.77 | 15.66 | 15.74 | 1,814,889 | +0.09(+0.54%) |
Feb 10, 2021 | 15.72 | 15.73 | 15.65 | 15.65 | 2,771,316 | -0.11(-0.72%) |
Feb 09, 2021 | 15.71 | 15.78 | 15.67 | 15.77 | 503,606 | +0.00(+0.00%) |
Feb 08, 2021 | 15.82 | 15.84 | 15.71 | 15.77 | 1,777,243 | -0.09(-0.54%) |
Feb 05, 2021 | 15.75 | 15.85 | 15.69 | 15.85 | 831,012 | +0.14(+0.91%) |
Feb 04, 2021 | 15.73 | 15.76 | 15.69 | 15.71 | 605,576 | +0.04(+0.24%) |
Feb 03, 2021 | 15.59 | 15.68 | 15.58 | 15.67 | 446,462 | +0.14(+0.92%) |
Feb 02, 2021 | 15.57 | 15.58 | 15.52 | 15.53 | 283,548 | +0.09(+0.61%) |