Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 17.13 | 17.13 | 17.08 | 17.12 | 444,272 | +0.01(+0.05%) |
Apr 29, 2021 | 17.11 | 17.12 | 17.09 | 17.11 | 158,155 | +0.02(+0.10%) |
Apr 28, 2021 | 17.07 | 17.11 | 17.06 | 17.09 | 80,590 | +0.02(+0.10%) |
Apr 27, 2021 | 17.09 | 17.09 | 17.07 | 17.07 | 146,750 | -0.01(-0.05%) |
Apr 26, 2021 | 17.09 | 17.12 | 17.08 | 17.08 | 169,073 | -0.01(-0.05%) |
Apr 23, 2021 | 17.05 | 17.12 | 17.05 | 17.09 | 162,688 | +0.04(+0.21%) |
Apr 22, 2021 | 17.07 | 17.11 | 17.06 | 17.06 | 139,656 | -0.03(-0.15%) |
Apr 21, 2021 | 17.03 | 17.08 | 17.03 | 17.08 | 329,392 | +0.04(+0.26%) |
Apr 20, 2021 | 17.06 | 17.06 | 17.04 | 17.04 | 191,165 | -0.04(-0.21%) |
Apr 19, 2021 | 17.10 | 17.10 | 17.06 | 17.07 | 409,598 | -0.01(-0.07%) |
Apr 16, 2021 | 17.10 | 17.12 | 17.09 | 17.09 | 267,959 | -0.04(-0.26%) |
Apr 15, 2021 | 17.07 | 17.13 | 17.07 | 17.13 | 300,599 | +0.08(+0.46%) |
Apr 14, 2021 | 17.09 | 17.09 | 17.05 | 17.05 | 245,469 | -0.01(-0.05%) |
Apr 13, 2021 | 17.04 | 17.08 | 17.02 | 17.06 | 338,475 | +0.01(+0.05%) |
Apr 12, 2021 | 17.07 | 17.07 | 17.05 | 17.05 | 256,321 | -0.04(-0.21%) |
Apr 09, 2021 | 17.05 | 17.09 | 17.05 | 17.09 | 824,586 | -0.01(-0.05%) |
Apr 08, 2021 | 17.08 | 17.09 | 17.08 | 17.09 | 242,924 | +0.03(+0.15%) |
Apr 07, 2021 | 17.08 | 17.09 | 17.04 | 17.07 | 218,129 | +0.01(+0.05%) |
Apr 06, 2021 | 17.02 | 17.08 | 17.02 | 17.06 | 6,543,094 | +0.04(+0.26%) |
Apr 05, 2021 | 17.04 | 17.05 | 17.01 | 17.01 | 433,552 | -0.01(-0.05%) |
Apr 01, 2021 | 17.02 | 17.04 | 17.00 | 17.02 | 244,406 | +0.02(+0.10%) |
Mar 31, 2021 | 16.96 | 17.01 | 16.95 | 17.01 | 420,812 | +0.09(+0.52%) |
Mar 30, 2021 | 16.95 | 16.95 | 16.90 | 16.92 | 342,418 | -0.04(-0.21%) |
Mar 29, 2021 | 16.95 | 16.97 | 16.91 | 16.95 | 278,803 | -0.01(-0.05%) |
Mar 26, 2021 | 16.89 | 16.96 | 16.89 | 16.96 | 116,172 | +0.08(+0.47%) |
Mar 25, 2021 | 16.86 | 16.91 | 16.85 | 16.88 | 307,145 | +0.01(+0.05%) |
Mar 24, 2021 | 16.89 | 16.93 | 16.87 | 16.87 | 739,165 | +0.02(+0.10%) |
Mar 23, 2021 | 16.84 | 16.88 | 16.83 | 16.86 | 2,079,839 | +0.00(+0.00%) |
Mar 22, 2021 | 16.86 | 16.88 | 16.83 | 16.86 | 242,834 | +0.03(+0.20%) |
Mar 19, 2021 | 16.81 | 16.82 | 16.74 | 16.82 | 449,910 | +0.05(+0.31%) |
Mar 18, 2021 | 16.83 | 16.83 | 16.76 | 16.77 | 142,285 | -0.11(-0.67%) |
Mar 17, 2021 | 16.82 | 16.90 | 16.81 | 16.88 | 231,672 | +0.04(+0.21%) |
Mar 16, 2021 | 16.88 | 16.89 | 16.84 | 16.85 | 185,506 | -0.04(-0.26%) |
Mar 15, 2021 | 16.88 | 16.89 | 16.85 | 16.89 | 851,493 | +0.00(+0.00%) |
Mar 12, 2021 | 16.89 | 16.90 | 16.87 | 16.89 | 175,650 | -0.04(-0.26%) |
Mar 11, 2021 | 16.94 | 16.95 | 16.91 | 16.94 | 475,305 | +0.05(+0.31%) |
Mar 10, 2021 | 16.86 | 16.88 | 16.83 | 16.88 | 638,768 | +0.03(+0.16%) |
Mar 09, 2021 | 16.86 | 16.89 | 16.85 | 16.86 | 178,750 | +0.03(+0.16%) |
Mar 08, 2021 | 16.91 | 16.92 | 16.82 | 16.83 | 209,776 | -0.11(-0.62%) |
Mar 05, 2021 | 16.94 | 16.94 | 16.84 | 16.94 | 429,595 | +0.03(+0.16%) |
Mar 04, 2021 | 16.94 | 16.98 | 16.85 | 16.91 | 530,991 | -0.04(-0.26%) |
Mar 03, 2021 | 17.01 | 17.01 | 16.94 | 16.95 | 128,501 | -0.06(-0.36%) |
Mar 02, 2021 | 17.02 | 17.02 | 16.98 | 17.02 | 212,141 | +0.00(+0.00%) |
Mar 01, 2021 | 16.96 | 17.03 | 16.94 | 17.02 | 300,141 | +0.13(+0.78%) |
Feb 26, 2021 | 16.90 | 16.93 | 16.84 | 16.88 | 427,312 | -0.02(-0.10%) |
Feb 25, 2021 | 16.97 | 16.99 | 16.88 | 16.90 | 330,864 | -0.11(-0.62%) |
Feb 24, 2021 | 17.00 | 17.01 | 16.96 | 17.01 | 223,888 | +0.00(+0.00%) |
Feb 23, 2021 | 16.94 | 17.01 | 16.93 | 17.01 | 350,287 | +0.03(+0.15%) |
Feb 22, 2021 | 17.01 | 17.01 | 16.96 | 16.98 | 276,698 | -0.04(-0.25%) |
Feb 19, 2021 | 17.03 | 17.03 | 17.00 | 17.02 | 86,209 | +0.01(+0.05%) |
Feb 18, 2021 | 17.01 | 17.02 | 16.99 | 17.01 | 86,478 | -0.01(-0.05%) |
Feb 17, 2021 | 17.02 | 17.02 | 16.99 | 17.02 | 251,044 | -0.01(-0.05%) |
Feb 16, 2021 | 17.04 | 17.05 | 17.01 | 17.03 | 902,574 | -0.03(-0.15%) |
Feb 12, 2021 | 17.01 | 17.06 | 17.01 | 17.06 | 492,185 | +0.03(+0.15%) |
Feb 11, 2021 | 17.01 | 17.04 | 17.01 | 17.03 | 271,375 | +0.00(+0.00%) |
Feb 10, 2021 | 17.05 | 17.05 | 17.00 | 17.03 | 167,282 | -0.01(-0.05%) |
Feb 09, 2021 | 17.01 | 17.05 | 17.01 | 17.04 | 526,091 | -0.01(-0.05%) |
Feb 08, 2021 | 17.01 | 17.05 | 17.01 | 17.05 | 280,861 | +0.03(+0.15%) |
Feb 05, 2021 | 16.98 | 17.02 | 16.98 | 17.02 | 282,671 | +0.03(+0.21%) |
Feb 04, 2021 | 16.95 | 17.00 | 16.95 | 16.99 | 465,435 | +0.04(+0.26%) |
Feb 03, 2021 | 16.96 | 16.97 | 16.93 | 16.95 | 3,479,853 | +0.00(+0.00%) |
Feb 02, 2021 | 16.96 | 16.96 | 16.93 | 16.95 | 102,147 | +0.03(+0.15%) |