Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 18.10 | 18.19 | 18.00 | 18.11 | 1,560,490 | -0.02(-0.09%) |
Apr 29, 2021 | 18.25 | 18.25 | 18.04 | 18.13 | 598,801 | -0.02(-0.09%) |
Apr 28, 2021 | 18.07 | 18.24 | 18.07 | 18.15 | 930,709 | +0.02(+0.13%) |
Apr 27, 2021 | 18.09 | 18.18 | 18.01 | 18.12 | 1,316,734 | +0.10(+0.54%) |
Apr 26, 2021 | 17.88 | 18.04 | 17.82 | 18.02 | 1,281,402 | +0.22(+1.22%) |
Apr 23, 2021 | 17.72 | 17.81 | 17.69 | 17.81 | 817,092 | +0.16(+0.91%) |
Apr 22, 2021 | 17.63 | 17.69 | 17.55 | 17.65 | 796,603 | +0.07(+0.41%) |
Apr 21, 2021 | 17.46 | 17.61 | 17.42 | 17.57 | 926,811 | +0.09(+0.51%) |
Apr 20, 2021 | 17.55 | 17.58 | 17.41 | 17.49 | 805,615 | +0.01(+0.05%) |
Apr 19, 2021 | 17.53 | 17.53 | 17.42 | 17.48 | 840,426 | +0.06(+0.37%) |
Apr 16, 2021 | 17.49 | 17.49 | 17.41 | 17.41 | 837,100 | -0.02(-0.09%) |
Apr 15, 2021 | 17.41 | 17.45 | 17.34 | 17.43 | 758,479 | +0.13(+0.74%) |
Apr 14, 2021 | 17.17 | 17.33 | 17.12 | 17.30 | 715,470 | +0.25(+1.46%) |
Apr 13, 2021 | 17.02 | 17.08 | 16.98 | 17.05 | 997,835 | +0.14(+0.81%) |
Apr 12, 2021 | 17.18 | 17.18 | 16.86 | 16.91 | 681,413 | -0.11(-0.66%) |
Apr 09, 2021 | 16.99 | 17.06 | 16.99 | 17.03 | 648,578 | -0.04(-0.24%) |
Apr 08, 2021 | 17.03 | 17.11 | 16.99 | 17.07 | 531,676 | +0.10(+0.57%) |
Apr 07, 2021 | 16.90 | 17.00 | 16.87 | 16.97 | 690,923 | +0.02(+0.09%) |
Apr 06, 2021 | 16.79 | 17.06 | 16.79 | 16.95 | 711,474 | +0.09(+0.53%) |
Apr 05, 2021 | 16.82 | 16.98 | 16.80 | 16.87 | 598,382 | +0.02(+0.14%) |
Apr 01, 2021 | 16.97 | 16.97 | 16.78 | 16.84 | 746,878 | -0.01(-0.05%) |
Mar 31, 2021 | 16.68 | 16.96 | 16.65 | 16.85 | 504,421 | +0.19(+1.16%) |
Mar 30, 2021 | 16.79 | 16.79 | 16.61 | 16.66 | 637,110 | -0.35(-2.08%) |
Mar 29, 2021 | 16.91 | 17.01 | 16.79 | 17.01 | 685,122 | -1.33(-7.24%) |
Mar 26, 2021 | 16.99 | 18.34 | 16.92 | 18.34 | 822,808 | +1.59(+9.51%) |
Mar 25, 2021 | 16.88 | 16.90 | 16.72 | 16.75 | 1,138,411 | -0.34(-1.98%) |
Mar 24, 2021 | 16.88 | 17.08 | 16.88 | 17.08 | 1,046,329 | +0.27(+1.63%) |
Mar 23, 2021 | 16.90 | 17.00 | 16.78 | 16.81 | 852,046 | -0.29(-1.69%) |
Mar 22, 2021 | 17.09 | 17.16 | 16.98 | 17.10 | 557,689 | +0.03(+0.19%) |
Mar 19, 2021 | 16.86 | 17.10 | 16.82 | 17.07 | 766,886 | +0.23(+1.34%) |
Mar 18, 2021 | 17.15 | 17.15 | 16.79 | 16.84 | 914,466 | -0.44(-2.56%) |
Mar 17, 2021 | 17.26 | 17.31 | 17.15 | 17.28 | 535,163 | -0.06(-0.32%) |
Mar 16, 2021 | 17.31 | 17.34 | 17.22 | 17.34 | 642,427 | -0.02(-0.14%) |
Mar 15, 2021 | 17.30 | 17.40 | 17.26 | 17.37 | 553,464 | +0.00(+0.00%) |
Mar 12, 2021 | 17.37 | 17.41 | 17.16 | 17.37 | 1,189,661 | -0.01(-0.05%) |
Mar 11, 2021 | 17.32 | 17.41 | 17.23 | 17.37 | 1,614,455 | +0.18(+1.03%) |
Mar 10, 2021 | 17.11 | 17.21 | 17.09 | 17.20 | 579,355 | -0.06(-0.33%) |
Mar 09, 2021 | 17.12 | 17.25 | 17.10 | 17.25 | 790,505 | +0.12(+0.70%) |
Mar 08, 2021 | 17.20 | 17.20 | 17.12 | 17.13 | 508,462 | -0.10(-0.56%) |
Mar 05, 2021 | 17.17 | 17.25 | 17.10 | 17.23 | 3,341,317 | +0.23(+1.33%) |
Mar 04, 2021 | 17.01 | 17.20 | 16.87 | 17.00 | 1,339,085 | -0.16(-0.94%) |
Mar 03, 2021 | 17.06 | 17.16 | 17.04 | 17.16 | 804,928 | +0.03(+0.19%) |
Mar 02, 2021 | 17.14 | 17.28 | 17.07 | 17.13 | 2,487,399 | +0.07(+0.42%) |
Mar 01, 2021 | 17.23 | 17.27 | 17.00 | 17.06 | 1,326,670 | -0.14(-0.80%) |
Feb 26, 2021 | 17.32 | 17.35 | 17.15 | 17.20 | 810,630 | -0.27(-1.52%) |
Feb 25, 2021 | 17.60 | 17.60 | 17.44 | 17.46 | 1,367,257 | -0.19(-1.05%) |
Feb 24, 2021 | 17.49 | 17.70 | 17.43 | 17.65 | 908,293 | +0.16(+0.92%) |
Feb 23, 2021 | 17.31 | 17.50 | 17.24 | 17.49 | 798,844 | +0.06(+0.32%) |
Feb 22, 2021 | 17.23 | 17.45 | 17.23 | 17.43 | 1,047,832 | +0.28(+1.64%) |
Feb 19, 2021 | 17.21 | 17.30 | 17.10 | 17.15 | 642,365 | +0.10(+0.57%) |
Feb 18, 2021 | 17.16 | 17.16 | 17.00 | 17.05 | 531,869 | +0.01(+0.05%) |
Feb 17, 2021 | 16.97 | 17.11 | 16.91 | 17.04 | 710,941 | -0.07(-0.42%) |
Feb 16, 2021 | 16.96 | 17.12 | 16.92 | 17.12 | 548,552 | +0.30(+1.77%) |
Feb 12, 2021 | 16.66 | 16.83 | 16.66 | 16.82 | 953,792 | +0.16(+0.97%) |
Feb 11, 2021 | 16.72 | 16.78 | 16.62 | 16.66 | 1,134,542 | -0.04(-0.24%) |
Feb 10, 2021 | 16.79 | 16.79 | 16.62 | 16.70 | 521,236 | -0.09(-0.53%) |
Feb 09, 2021 | 16.72 | 16.79 | 16.62 | 16.79 | 1,123,968 | +0.13(+0.77%) |
Feb 08, 2021 | 16.62 | 16.75 | 16.55 | 16.66 | 376,675 | +0.10(+0.63%) |
Feb 05, 2021 | 16.43 | 16.66 | 16.42 | 16.55 | 492,368 | +0.18(+1.08%) |
Feb 04, 2021 | 16.28 | 16.41 | 16.19 | 16.38 | 837,563 | +0.05(+0.30%) |
Feb 03, 2021 | 16.28 | 16.35 | 16.23 | 16.33 | 734,049 | +0.11(+0.69%) |
Feb 02, 2021 | 16.27 | 16.28 | 16.17 | 16.21 | 246,428 | -0.08(-0.49%) |