Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 17.24 | 17.25 | 17.18 | 17.22 | 208,400 | -0.06(-0.35%) |
Apr 29, 2021 | 17.21 | 17.28 | 17.11 | 17.28 | 226,834 | -0.08(-0.46%) |
Apr 28, 2021 | 17.23 | 17.36 | 17.22 | 17.36 | 274,725 | +0.06(+0.35%) |
Apr 27, 2021 | 17.36 | 17.38 | 17.29 | 17.30 | 293,066 | -0.04(-0.26%) |
Apr 26, 2021 | 17.32 | 17.35 | 17.27 | 17.34 | 500,196 | +0.05(+0.32%) |
Apr 23, 2021 | 17.40 | 17.41 | 17.24 | 17.29 | 165,400 | -0.07(-0.40%) |
Apr 22, 2021 | 17.38 | 17.41 | 17.31 | 17.36 | 134,711 | -0.12(-0.69%) |
Apr 21, 2021 | 17.39 | 17.50 | 17.38 | 17.48 | 259,449 | +0.17(+0.98%) |
Apr 20, 2021 | 17.23 | 17.34 | 17.23 | 17.31 | 192,468 | +0.06(+0.35%) |
Apr 19, 2021 | 17.26 | 17.30 | 17.23 | 17.25 | 437,239 | -0.04(-0.23%) |
Apr 16, 2021 | 17.29 | 17.34 | 17.26 | 17.29 | 248,400 | +0.11(+0.64%) |
Apr 15, 2021 | 17.05 | 17.23 | 17.05 | 17.18 | 213,569 | +0.27(+1.60%) |
Apr 14, 2021 | 16.93 | 16.94 | 16.88 | 16.91 | 172,477 | -0.09(-0.53%) |
Apr 13, 2021 | 16.97 | 17.03 | 16.95 | 17.00 | 163,295 | +0.13(+0.77%) |
Apr 12, 2021 | 16.92 | 16.92 | 16.82 | 16.87 | 124,520 | -0.10(-0.59%) |
Apr 09, 2021 | 16.91 | 17.01 | 16.90 | 16.97 | 177,500 | -0.12(-0.70%) |
Apr 08, 2021 | 17.06 | 17.13 | 17.06 | 17.09 | 262,744 | +0.18(+1.06%) |
Apr 07, 2021 | 16.93 | 16.97 | 16.90 | 16.91 | 218,200 | -0.05(-0.29%) |
Apr 06, 2021 | 16.93 | 17.00 | 16.92 | 16.96 | 229,264 | +0.14(+0.83%) |
Apr 05, 2021 | 16.80 | 16.88 | 16.78 | 16.82 | 109,457 | -0.03(-0.18%) |
Apr 01, 2021 | 16.79 | 16.85 | 16.77 | 16.85 | 295,400 | +0.22(+1.32%) |
Mar 31, 2021 | 16.43 | 16.70 | 16.43 | 16.63 | 854,110 | +0.24(+1.46%) |
Mar 30, 2021 | 16.43 | 16.44 | 16.38 | 16.39 | 287,193 | -0.28(-1.68%) |
Mar 29, 2021 | 16.79 | 16.79 | 16.62 | 16.67 | 238,432 | -0.19(-1.13%) |
Mar 26, 2021 | 16.80 | 16.91 | 16.80 | 16.86 | 155,200 | +0.05(+0.30%) |
Mar 25, 2021 | 16.94 | 17.00 | 16.78 | 16.81 | 194,581 | -0.08(-0.47%) |
Mar 24, 2021 | 16.86 | 16.93 | 16.84 | 16.89 | 219,010 | +0.06(+0.36%) |
Mar 23, 2021 | 16.90 | 16.90 | 16.80 | 16.83 | 147,818 | -0.11(-0.65%) |
Mar 22, 2021 | 16.87 | 16.96 | 16.86 | 16.94 | 101,169 | -0.04(-0.24%) |
Mar 19, 2021 | 16.91 | 16.99 | 16.89 | 16.98 | 204,100 | +0.09(+0.53%) |
Mar 18, 2021 | 16.76 | 16.92 | 16.76 | 16.89 | 299,291 | -0.10(-0.59%) |
Mar 17, 2021 | 16.86 | 17.06 | 16.79 | 16.99 | 692,415 | +0.12(+0.71%) |
Mar 16, 2021 | 16.89 | 16.96 | 16.83 | 16.87 | 424,309 | +0.01(+0.06%) |
Mar 15, 2021 | 16.86 | 16.89 | 16.78 | 16.86 | 153,499 | +0.07(+0.42%) |
Mar 12, 2021 | 16.59 | 16.81 | 16.58 | 16.79 | 174,900 | +0.01(+0.06%) |
Mar 11, 2021 | 16.78 | 16.84 | 16.76 | 16.78 | 125,082 | -0.02(-0.12%) |
Mar 10, 2021 | 16.73 | 16.81 | 16.70 | 16.80 | 175,067 | +0.08(+0.48%) |
Mar 09, 2021 | 16.72 | 16.75 | 16.68 | 16.72 | 331,371 | +0.34(+2.08%) |
Mar 08, 2021 | 16.48 | 16.50 | 16.34 | 16.38 | 220,852 | -0.15(-0.91%) |
Mar 05, 2021 | 16.59 | 16.60 | 16.50 | 16.53 | 342,200 | -0.01(-0.06%) |
Mar 04, 2021 | 16.69 | 16.78 | 16.47 | 16.54 | 523,053 | -0.17(-1.02%) |
Mar 03, 2021 | 16.69 | 16.81 | 16.59 | 16.71 | 242,549 | -0.18(-1.07%) |
Mar 02, 2021 | 16.84 | 16.93 | 16.77 | 16.89 | 197,779 | +0.09(+0.54%) |
Mar 01, 2021 | 16.94 | 16.98 | 16.76 | 16.80 | 257,630 | -0.03(-0.18%) |
Feb 26, 2021 | 17.15 | 17.16 | 16.74 | 16.83 | 526,600 | -0.41(-2.38%) |
Feb 25, 2021 | 17.36 | 17.42 | 17.20 | 17.24 | 554,782 | -0.32(-1.82%) |
Feb 24, 2021 | 17.44 | 17.58 | 17.39 | 17.56 | 378,237 | -0.02(-0.11%) |
Feb 23, 2021 | 17.62 | 17.64 | 17.50 | 17.58 | 380,339 | -0.04(-0.23%) |
Feb 22, 2021 | 17.51 | 17.66 | 17.50 | 17.62 | 590,252 | +0.25(+1.44%) |
Feb 19, 2021 | 17.33 | 17.45 | 17.32 | 17.37 | 258,200 | +0.07(+0.40%) |
Feb 18, 2021 | 17.35 | 17.39 | 17.23 | 17.30 | 322,333 | +0.01(+0.06%) |
Feb 17, 2021 | 17.34 | 17.39 | 17.25 | 17.29 | 782,290 | -0.19(-1.09%) |
Feb 16, 2021 | 17.48 | 17.68 | 17.43 | 17.48 | 545,062 | -0.27(-1.52%) |
Feb 12, 2021 | 17.69 | 17.83 | 17.66 | 17.75 | 371,400 | -0.05(-0.28%) |
Feb 11, 2021 | 17.96 | 17.96 | 17.75 | 17.80 | 160,471 | -0.15(-0.84%) |
Feb 10, 2021 | 17.99 | 18.00 | 17.89 | 17.95 | 249,055 | +0.07(+0.39%) |
Feb 09, 2021 | 17.95 | 17.98 | 17.86 | 17.88 | 334,892 | +0.04(+0.22%) |
Feb 08, 2021 | 17.87 | 17.91 | 17.83 | 17.84 | 215,619 | +0.20(+1.13%) |
Feb 05, 2021 | 17.57 | 17.68 | 17.53 | 17.64 | 153,600 | +0.17(+0.97%) |
Feb 04, 2021 | 17.50 | 17.50 | 17.40 | 17.47 | 441,946 | -0.40(-2.24%) |
Feb 03, 2021 | 17.91 | 17.94 | 17.84 | 17.87 | 336,128 | -0.01(-0.06%) |
Feb 02, 2021 | 17.92 | 17.93 | 17.83 | 17.88 | 651,008 | -0.24(-1.32%) |