Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 17.21 | 17.21 | 17.17 | 17.20 | 442,110 | +0.01(+0.05%) |
Apr 29, 2021 | 17.19 | 17.20 | 17.17 | 17.19 | 157,386 | +0.02(+0.10%) |
Apr 28, 2021 | 17.16 | 17.20 | 17.14 | 17.17 | 80,198 | +0.02(+0.10%) |
Apr 27, 2021 | 17.17 | 17.17 | 17.16 | 17.16 | 146,036 | -0.01(-0.05%) |
Apr 26, 2021 | 17.17 | 17.20 | 17.17 | 17.17 | 168,250 | -0.01(-0.05%) |
Apr 23, 2021 | 17.13 | 17.20 | 17.13 | 17.17 | 161,896 | +0.04(+0.21%) |
Apr 22, 2021 | 17.16 | 17.19 | 17.14 | 17.14 | 138,977 | -0.03(-0.15%) |
Apr 21, 2021 | 17.11 | 17.17 | 17.11 | 17.17 | 327,789 | +0.04(+0.26%) |
Apr 20, 2021 | 17.14 | 17.15 | 17.12 | 17.12 | 190,235 | -0.04(-0.21%) |
Apr 19, 2021 | 17.18 | 17.18 | 17.15 | 17.16 | 407,605 | -0.01(-0.07%) |
Apr 16, 2021 | 17.19 | 17.20 | 17.17 | 17.17 | 266,655 | -0.04(-0.26%) |
Apr 15, 2021 | 17.15 | 17.21 | 17.15 | 17.21 | 299,136 | +0.08(+0.46%) |
Apr 14, 2021 | 17.17 | 17.18 | 17.13 | 17.13 | 244,274 | -0.01(-0.05%) |
Apr 13, 2021 | 17.12 | 17.16 | 17.11 | 17.14 | 336,828 | +0.01(+0.05%) |
Apr 12, 2021 | 17.15 | 17.15 | 17.13 | 17.13 | 255,074 | -0.04(-0.21%) |
Apr 09, 2021 | 17.13 | 17.17 | 17.13 | 17.17 | 820,574 | -0.01(-0.05%) |
Apr 08, 2021 | 17.16 | 17.18 | 17.16 | 17.18 | 241,742 | +0.03(+0.15%) |
Apr 07, 2021 | 17.16 | 17.17 | 17.13 | 17.15 | 217,067 | +0.01(+0.05%) |
Apr 06, 2021 | 17.11 | 17.16 | 17.11 | 17.14 | 6,511,253 | +0.04(+0.26%) |
Apr 05, 2021 | 17.12 | 17.13 | 17.10 | 17.10 | 431,442 | -0.01(-0.05%) |
Apr 01, 2021 | 17.11 | 17.12 | 17.08 | 17.11 | 243,216 | +0.02(+0.10%) |
Mar 31, 2021 | 17.05 | 17.10 | 17.04 | 17.09 | 418,764 | +0.09(+0.52%) |
Mar 30, 2021 | 17.04 | 17.04 | 16.98 | 17.00 | 340,751 | -0.04(-0.21%) |
Mar 29, 2021 | 17.04 | 17.05 | 16.99 | 17.04 | 277,446 | -0.01(-0.05%) |
Mar 26, 2021 | 16.97 | 17.05 | 16.97 | 17.05 | 115,607 | +0.08(+0.47%) |
Mar 25, 2021 | 16.94 | 16.99 | 16.93 | 16.97 | 305,650 | +0.01(+0.05%) |
Mar 24, 2021 | 16.97 | 17.01 | 16.96 | 16.96 | 735,568 | +0.02(+0.10%) |
Mar 23, 2021 | 16.92 | 16.96 | 16.91 | 16.94 | 2,069,718 | +0.00(+0.00%) |
Mar 22, 2021 | 16.94 | 16.97 | 16.91 | 16.94 | 241,653 | +0.03(+0.20%) |
Mar 19, 2021 | 16.90 | 16.90 | 16.83 | 16.90 | 447,721 | +0.05(+0.31%) |
Mar 18, 2021 | 16.91 | 16.91 | 16.84 | 16.85 | 141,593 | -0.11(-0.67%) |
Mar 17, 2021 | 16.90 | 16.98 | 16.90 | 16.97 | 230,544 | +0.04(+0.21%) |
Mar 16, 2021 | 16.96 | 16.98 | 16.93 | 16.93 | 184,603 | -0.04(-0.26%) |
Mar 15, 2021 | 16.97 | 16.98 | 16.93 | 16.98 | 847,349 | +0.00(+0.00%) |
Mar 12, 2021 | 16.98 | 16.98 | 16.95 | 16.98 | 174,795 | -0.04(-0.26%) |
Mar 11, 2021 | 17.02 | 17.04 | 16.99 | 17.02 | 472,992 | +0.05(+0.31%) |
Mar 10, 2021 | 16.94 | 16.97 | 16.91 | 16.97 | 635,660 | +0.03(+0.16%) |
Mar 09, 2021 | 16.94 | 16.98 | 16.93 | 16.94 | 177,880 | +0.03(+0.16%) |
Mar 08, 2021 | 16.99 | 17.00 | 16.90 | 16.91 | 208,756 | -0.11(-0.62%) |
Mar 05, 2021 | 17.02 | 17.02 | 16.93 | 17.02 | 427,504 | +0.03(+0.16%) |
Mar 04, 2021 | 17.02 | 17.06 | 16.93 | 16.99 | 528,407 | -0.04(-0.26%) |
Mar 03, 2021 | 17.09 | 17.09 | 17.02 | 17.04 | 127,876 | -0.06(-0.36%) |
Mar 02, 2021 | 17.10 | 17.10 | 17.06 | 17.10 | 211,109 | +0.00(+0.00%) |
Mar 01, 2021 | 17.05 | 17.12 | 17.02 | 17.10 | 298,680 | +0.13(+0.78%) |
Feb 26, 2021 | 16.98 | 17.01 | 16.93 | 16.97 | 425,233 | -0.02(-0.10%) |
Feb 25, 2021 | 17.05 | 17.08 | 16.96 | 16.98 | 329,254 | -0.11(-0.62%) |
Feb 24, 2021 | 17.08 | 17.09 | 17.05 | 17.09 | 222,798 | +0.00(+0.00%) |
Feb 23, 2021 | 17.02 | 17.09 | 17.01 | 17.09 | 348,583 | +0.03(+0.15%) |
Feb 22, 2021 | 17.09 | 17.09 | 17.05 | 17.06 | 275,352 | -0.04(-0.25%) |
Feb 19, 2021 | 17.12 | 17.12 | 17.08 | 17.11 | 85,790 | +0.01(+0.05%) |
Feb 18, 2021 | 17.10 | 17.11 | 17.07 | 17.10 | 86,057 | -0.01(-0.05%) |
Feb 17, 2021 | 17.11 | 17.11 | 17.07 | 17.11 | 249,822 | -0.01(-0.05%) |
Feb 16, 2021 | 17.12 | 17.13 | 17.09 | 17.12 | 898,182 | -0.03(-0.15%) |
Feb 12, 2021 | 17.09 | 17.14 | 17.09 | 17.14 | 489,790 | +0.03(+0.15%) |
Feb 11, 2021 | 17.10 | 17.12 | 17.10 | 17.12 | 270,054 | +0.00(+0.00%) |
Feb 10, 2021 | 17.13 | 17.13 | 17.08 | 17.12 | 166,468 | -0.01(-0.05%) |
Feb 09, 2021 | 17.10 | 17.13 | 17.10 | 17.12 | 523,531 | -0.01(-0.05%) |
Feb 08, 2021 | 17.10 | 17.13 | 17.09 | 17.13 | 279,494 | +0.03(+0.15%) |
Feb 05, 2021 | 17.06 | 17.11 | 17.06 | 17.11 | 281,296 | +0.04(+0.21%) |
Feb 04, 2021 | 17.03 | 17.08 | 17.03 | 17.07 | 463,170 | +0.04(+0.26%) |
Feb 03, 2021 | 17.05 | 17.05 | 17.01 | 17.03 | 3,462,919 | +0.00(+0.00%) |
Feb 02, 2021 | 17.05 | 17.05 | 17.01 | 17.03 | 101,650 | +0.03(+0.15%) |