Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 18.25 | 18.34 | 18.15 | 18.26 | 1,547,766 | -0.02(-0.09%) |
Apr 29, 2021 | 18.40 | 18.40 | 18.19 | 18.28 | 593,918 | -0.02(-0.09%) |
Apr 28, 2021 | 18.21 | 18.39 | 18.21 | 18.29 | 923,120 | +0.02(+0.13%) |
Apr 27, 2021 | 18.24 | 18.33 | 18.16 | 18.27 | 1,305,997 | +0.10(+0.54%) |
Apr 26, 2021 | 18.03 | 18.19 | 17.97 | 18.17 | 1,270,953 | +0.22(+1.22%) |
Apr 23, 2021 | 17.86 | 17.95 | 17.84 | 17.95 | 810,429 | +0.16(+0.91%) |
Apr 22, 2021 | 17.78 | 17.83 | 17.69 | 17.79 | 790,108 | +0.07(+0.41%) |
Apr 21, 2021 | 17.61 | 17.75 | 17.56 | 17.72 | 919,254 | +0.09(+0.51%) |
Apr 20, 2021 | 17.69 | 17.73 | 17.56 | 17.63 | 799,046 | +0.01(+0.05%) |
Apr 19, 2021 | 17.67 | 17.67 | 17.56 | 17.62 | 833,574 | +0.06(+0.37%) |
Apr 16, 2021 | 17.64 | 17.64 | 17.56 | 17.56 | 830,274 | -0.02(-0.09%) |
Apr 15, 2021 | 17.55 | 17.59 | 17.48 | 17.57 | 752,294 | +0.13(+0.74%) |
Apr 14, 2021 | 17.31 | 17.48 | 17.26 | 17.44 | 709,637 | +0.25(+1.46%) |
Apr 13, 2021 | 17.16 | 17.22 | 17.12 | 17.19 | 989,699 | +0.14(+0.81%) |
Apr 12, 2021 | 17.32 | 17.32 | 17.00 | 17.05 | 675,857 | -0.11(-0.66%) |
Apr 09, 2021 | 17.13 | 17.20 | 17.13 | 17.17 | 643,290 | -0.04(-0.24%) |
Apr 08, 2021 | 17.17 | 17.25 | 17.13 | 17.21 | 527,341 | +0.10(+0.57%) |
Apr 07, 2021 | 17.04 | 17.14 | 17.01 | 17.11 | 685,289 | +0.02(+0.10%) |
Apr 06, 2021 | 16.92 | 17.20 | 16.92 | 17.09 | 705,673 | +0.09(+0.52%) |
Apr 05, 2021 | 16.96 | 17.12 | 16.94 | 17.00 | 593,503 | +0.02(+0.14%) |
Apr 01, 2021 | 17.11 | 17.11 | 16.92 | 16.98 | 740,788 | -0.01(-0.05%) |
Mar 31, 2021 | 16.82 | 17.10 | 16.78 | 16.99 | 500,308 | +0.19(+1.16%) |
Mar 30, 2021 | 16.92 | 16.92 | 16.75 | 16.79 | 631,915 | -0.36(-2.08%) |
Mar 29, 2021 | 17.05 | 17.15 | 16.93 | 17.15 | 679,535 | -1.34(-7.24%) |
Mar 26, 2021 | 17.13 | 18.49 | 17.06 | 18.49 | 816,099 | +1.61(+9.51%) |
Mar 25, 2021 | 17.02 | 17.04 | 16.86 | 16.88 | 1,129,129 | -0.34(-1.98%) |
Mar 24, 2021 | 17.02 | 17.22 | 17.02 | 17.22 | 1,037,797 | +0.28(+1.63%) |
Mar 23, 2021 | 17.04 | 17.14 | 16.92 | 16.95 | 845,098 | -0.29(-1.69%) |
Mar 22, 2021 | 17.23 | 17.30 | 17.12 | 17.24 | 553,142 | +0.03(+0.19%) |
Mar 19, 2021 | 17.00 | 17.24 | 16.96 | 17.21 | 760,633 | +0.23(+1.34%) |
Mar 18, 2021 | 17.29 | 17.29 | 16.93 | 16.98 | 907,009 | -0.45(-2.56%) |
Mar 17, 2021 | 17.40 | 17.45 | 17.29 | 17.43 | 530,800 | -0.06(-0.32%) |
Mar 16, 2021 | 17.45 | 17.48 | 17.37 | 17.48 | 637,188 | -0.02(-0.14%) |
Mar 15, 2021 | 17.44 | 17.54 | 17.40 | 17.51 | 548,951 | +0.00(+0.00%) |
Mar 12, 2021 | 17.52 | 17.55 | 17.30 | 17.51 | 1,179,961 | -0.01(-0.05%) |
Mar 11, 2021 | 17.47 | 17.55 | 17.37 | 17.52 | 1,601,291 | +0.18(+1.03%) |
Mar 10, 2021 | 17.25 | 17.35 | 17.23 | 17.34 | 574,631 | -0.06(-0.33%) |
Mar 09, 2021 | 17.26 | 17.39 | 17.24 | 17.39 | 784,059 | +0.12(+0.70%) |
Mar 08, 2021 | 17.35 | 17.35 | 17.26 | 17.27 | 504,316 | -0.10(-0.56%) |
Mar 05, 2021 | 17.31 | 17.39 | 17.24 | 17.37 | 3,314,072 | +0.23(+1.33%) |
Mar 04, 2021 | 17.15 | 17.35 | 17.01 | 17.14 | 1,328,166 | -0.16(-0.94%) |
Mar 03, 2021 | 17.20 | 17.30 | 17.18 | 17.30 | 798,365 | +0.03(+0.19%) |
Mar 02, 2021 | 17.28 | 17.42 | 17.21 | 17.27 | 2,467,117 | +0.07(+0.42%) |
Mar 01, 2021 | 17.37 | 17.41 | 17.14 | 17.20 | 1,315,853 | -0.14(-0.80%) |
Feb 26, 2021 | 17.47 | 17.49 | 17.29 | 17.34 | 804,020 | -0.27(-1.52%) |
Feb 25, 2021 | 17.74 | 17.74 | 17.58 | 17.61 | 1,356,108 | -0.19(-1.05%) |
Feb 24, 2021 | 17.63 | 17.84 | 17.57 | 17.79 | 900,887 | +0.16(+0.92%) |
Feb 23, 2021 | 17.45 | 17.65 | 17.38 | 17.63 | 792,330 | +0.06(+0.32%) |
Feb 22, 2021 | 17.37 | 17.59 | 17.37 | 17.57 | 1,039,289 | +0.28(+1.64%) |
Feb 19, 2021 | 17.35 | 17.44 | 17.24 | 17.29 | 637,127 | +0.10(+0.57%) |
Feb 18, 2021 | 17.30 | 17.30 | 17.14 | 17.19 | 527,532 | +0.01(+0.05%) |
Feb 17, 2021 | 17.11 | 17.25 | 17.05 | 17.18 | 705,144 | -0.07(-0.42%) |
Feb 16, 2021 | 17.10 | 17.26 | 17.06 | 17.26 | 544,080 | +0.30(+1.77%) |
Feb 12, 2021 | 16.79 | 16.96 | 16.79 | 16.96 | 946,015 | +0.16(+0.97%) |
Feb 11, 2021 | 16.86 | 16.91 | 16.76 | 16.79 | 1,125,292 | -0.04(-0.24%) |
Feb 10, 2021 | 16.92 | 16.92 | 16.76 | 16.83 | 516,986 | -0.09(-0.53%) |
Feb 09, 2021 | 16.86 | 16.92 | 16.76 | 16.92 | 1,114,803 | +0.13(+0.77%) |
Feb 08, 2021 | 16.76 | 16.88 | 16.68 | 16.79 | 373,603 | +0.11(+0.63%) |
Feb 05, 2021 | 16.57 | 16.80 | 16.55 | 16.69 | 488,353 | +0.18(+1.08%) |
Feb 04, 2021 | 16.41 | 16.54 | 16.32 | 16.51 | 830,734 | +0.05(+0.30%) |
Feb 03, 2021 | 16.41 | 16.49 | 16.36 | 16.46 | 728,064 | +0.11(+0.69%) |
Feb 02, 2021 | 16.40 | 16.41 | 16.31 | 16.35 | 244,419 | -0.08(-0.49%) |