Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 17.13 | 17.13 | 17.08 | 17.12 | 444,267 | +0.01(+0.05%) |
Apr 29, 2021 | 17.11 | 17.12 | 17.09 | 17.11 | 158,153 | +0.02(+0.10%) |
Apr 28, 2021 | 17.07 | 17.11 | 17.06 | 17.09 | 80,589 | +0.02(+0.10%) |
Apr 27, 2021 | 17.09 | 17.09 | 17.07 | 17.07 | 146,748 | -0.01(-0.05%) |
Apr 26, 2021 | 17.09 | 17.12 | 17.08 | 17.08 | 169,071 | -0.01(-0.05%) |
Apr 23, 2021 | 17.05 | 17.12 | 17.05 | 17.09 | 162,686 | +0.04(+0.21%) |
Apr 22, 2021 | 17.07 | 17.11 | 17.06 | 17.06 | 139,654 | -0.03(-0.15%) |
Apr 21, 2021 | 17.03 | 17.08 | 17.03 | 17.08 | 329,388 | +0.04(+0.26%) |
Apr 20, 2021 | 17.06 | 17.06 | 17.04 | 17.04 | 191,163 | -0.04(-0.21%) |
Apr 19, 2021 | 17.10 | 17.10 | 17.06 | 17.07 | 409,593 | -0.01(-0.07%) |
Apr 16, 2021 | 17.10 | 17.12 | 17.09 | 17.09 | 267,956 | -0.04(-0.26%) |
Apr 15, 2021 | 17.07 | 17.13 | 17.07 | 17.13 | 300,595 | +0.08(+0.46%) |
Apr 14, 2021 | 17.09 | 17.09 | 17.05 | 17.05 | 245,465 | -0.01(-0.05%) |
Apr 13, 2021 | 17.04 | 17.08 | 17.02 | 17.06 | 338,471 | +0.01(+0.05%) |
Apr 12, 2021 | 17.07 | 17.07 | 17.05 | 17.05 | 256,318 | -0.04(-0.21%) |
Apr 09, 2021 | 17.05 | 17.09 | 17.05 | 17.09 | 824,576 | -0.01(-0.05%) |
Apr 08, 2021 | 17.08 | 17.09 | 17.08 | 17.09 | 242,921 | +0.03(+0.15%) |
Apr 07, 2021 | 17.08 | 17.09 | 17.04 | 17.07 | 218,126 | +0.01(+0.05%) |
Apr 06, 2021 | 17.02 | 17.08 | 17.02 | 17.06 | 6,543,011 | +0.04(+0.26%) |
Apr 05, 2021 | 17.04 | 17.05 | 17.02 | 17.02 | 433,547 | -0.01(-0.05%) |
Apr 01, 2021 | 17.02 | 17.04 | 17.00 | 17.02 | 244,403 | +0.02(+0.10%) |
Mar 31, 2021 | 16.96 | 17.02 | 16.95 | 17.01 | 420,807 | +0.09(+0.52%) |
Mar 30, 2021 | 16.95 | 16.95 | 16.90 | 16.92 | 342,413 | -0.04(-0.21%) |
Mar 29, 2021 | 16.95 | 16.97 | 16.91 | 16.95 | 278,799 | -0.01(-0.05%) |
Mar 26, 2021 | 16.89 | 16.96 | 16.89 | 16.96 | 116,171 | +0.08(+0.47%) |
Mar 25, 2021 | 16.86 | 16.91 | 16.85 | 16.88 | 307,141 | +0.01(+0.05%) |
Mar 24, 2021 | 16.89 | 16.93 | 16.87 | 16.87 | 739,155 | +0.02(+0.10%) |
Mar 23, 2021 | 16.84 | 16.88 | 16.83 | 16.86 | 2,079,813 | +0.00(+0.00%) |
Mar 22, 2021 | 16.86 | 16.88 | 16.83 | 16.86 | 242,831 | +0.03(+0.20%) |
Mar 19, 2021 | 16.81 | 16.82 | 16.74 | 16.82 | 449,905 | +0.05(+0.31%) |
Mar 18, 2021 | 16.83 | 16.83 | 16.76 | 16.77 | 142,283 | -0.11(-0.67%) |
Mar 17, 2021 | 16.82 | 16.90 | 16.81 | 16.88 | 231,669 | +0.04(+0.21%) |
Mar 16, 2021 | 16.88 | 16.89 | 16.84 | 16.85 | 185,504 | -0.04(-0.26%) |
Mar 15, 2021 | 16.88 | 16.89 | 16.85 | 16.89 | 851,482 | +0.00(+0.00%) |
Mar 12, 2021 | 16.89 | 16.90 | 16.87 | 16.89 | 175,647 | -0.04(-0.26%) |
Mar 11, 2021 | 16.94 | 16.95 | 16.91 | 16.94 | 475,299 | +0.05(+0.31%) |
Mar 10, 2021 | 16.86 | 16.88 | 16.83 | 16.88 | 638,760 | +0.03(+0.16%) |
Mar 09, 2021 | 16.86 | 16.89 | 16.85 | 16.86 | 178,747 | +0.03(+0.16%) |
Mar 08, 2021 | 16.91 | 16.92 | 16.82 | 16.83 | 209,774 | -0.11(-0.62%) |
Mar 05, 2021 | 16.94 | 16.94 | 16.84 | 16.94 | 429,589 | +0.03(+0.15%) |
Mar 04, 2021 | 16.94 | 16.98 | 16.85 | 16.91 | 530,985 | -0.04(-0.26%) |
Mar 03, 2021 | 17.01 | 17.01 | 16.94 | 16.95 | 128,500 | -0.06(-0.36%) |
Mar 02, 2021 | 17.02 | 17.02 | 16.98 | 17.02 | 212,139 | +0.00(+0.00%) |
Mar 01, 2021 | 16.96 | 17.03 | 16.94 | 17.02 | 300,137 | +0.13(+0.78%) |
Feb 26, 2021 | 16.90 | 16.93 | 16.84 | 16.88 | 427,307 | -0.02(-0.10%) |
Feb 25, 2021 | 16.97 | 17.00 | 16.88 | 16.90 | 330,860 | -0.11(-0.62%) |
Feb 24, 2021 | 17.00 | 17.01 | 16.96 | 17.01 | 223,885 | +0.00(+0.00%) |
Feb 23, 2021 | 16.94 | 17.01 | 16.93 | 17.01 | 350,283 | +0.03(+0.15%) |
Feb 22, 2021 | 17.01 | 17.01 | 16.96 | 16.98 | 276,695 | -0.04(-0.25%) |
Feb 19, 2021 | 17.03 | 17.03 | 17.00 | 17.02 | 86,208 | +0.01(+0.05%) |
Feb 18, 2021 | 17.02 | 17.02 | 16.99 | 17.02 | 86,477 | -0.01(-0.05%) |
Feb 17, 2021 | 17.02 | 17.02 | 16.99 | 17.02 | 251,041 | -0.01(-0.05%) |
Feb 16, 2021 | 17.04 | 17.05 | 17.01 | 17.03 | 902,563 | -0.03(-0.15%) |
Feb 12, 2021 | 17.01 | 17.06 | 17.01 | 17.06 | 492,179 | +0.03(+0.15%) |
Feb 11, 2021 | 17.02 | 17.04 | 17.02 | 17.03 | 271,371 | +0.00(+0.00%) |
Feb 10, 2021 | 17.05 | 17.05 | 17.00 | 17.03 | 167,280 | -0.01(-0.05%) |
Feb 09, 2021 | 17.02 | 17.05 | 17.02 | 17.04 | 526,084 | -0.01(-0.05%) |
Feb 08, 2021 | 17.02 | 17.05 | 17.01 | 17.05 | 280,858 | +0.03(+0.15%) |
Feb 05, 2021 | 16.98 | 17.02 | 16.98 | 17.02 | 282,668 | +0.04(+0.21%) |
Feb 04, 2021 | 16.95 | 17.00 | 16.95 | 16.99 | 465,429 | +0.04(+0.26%) |
Feb 03, 2021 | 16.96 | 16.97 | 16.93 | 16.95 | 3,479,809 | +0.00(+0.00%) |
Feb 02, 2021 | 16.96 | 16.96 | 16.93 | 16.95 | 102,146 | +0.03(+0.15%) |