Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 18.08 | 18.34 | 17.95 | 18.34 | 20,157 | +0.25(+1.38%) |
Apr 29, 2021 | 18.34 | 18.34 | 17.87 | 18.09 | 20,431 | +0.13(+0.74%) |
Apr 28, 2021 | 17.75 | 18.04 | 17.75 | 17.95 | 21,443 | +0.22(+1.25%) |
Apr 27, 2021 | 17.63 | 17.88 | 17.63 | 17.73 | 4,719 | +0.12(+0.66%) |
Apr 26, 2021 | 17.64 | 17.92 | 17.58 | 17.62 | 22,946 | -0.11(-0.61%) |
Apr 23, 2021 | 17.87 | 17.87 | 17.56 | 17.72 | 12,153 | -0.02(-0.12%) |
Apr 22, 2021 | 17.65 | 17.82 | 17.63 | 17.75 | 10,819 | +0.10(+0.59%) |
Apr 21, 2021 | 17.62 | 17.64 | 17.59 | 17.64 | 2,364 | -0.01(-0.04%) |
Apr 20, 2021 | 17.59 | 17.65 | 17.58 | 17.65 | 5,401 | +0.06(+0.33%) |
Apr 19, 2021 | 17.62 | 17.65 | 17.58 | 17.59 | 11,631 | -0.04(-0.22%) |
Apr 16, 2021 | 17.57 | 17.63 | 17.55 | 17.63 | 5,845 | +0.01(+0.06%) |
Apr 15, 2021 | 17.78 | 17.97 | 17.62 | 17.62 | 15,965 | -0.15(-0.86%) |
Apr 14, 2021 | 17.66 | 17.89 | 17.66 | 17.77 | 5,302 | -0.04(-0.22%) |
Apr 13, 2021 | 18.01 | 18.01 | 17.57 | 17.81 | 6,344 | -0.11(-0.61%) |
Apr 12, 2021 | 17.70 | 18.01 | 17.53 | 17.92 | 8,210 | +0.20(+1.13%) |
Apr 09, 2021 | 17.49 | 17.75 | 17.49 | 17.72 | 10,922 | +0.19(+1.07%) |
Apr 08, 2021 | 17.51 | 17.54 | 17.48 | 17.53 | 3,175 | +0.01(+0.05%) |
Apr 07, 2021 | 17.52 | 17.54 | 17.49 | 17.52 | 3,052 | -0.00(-0.03%) |
Apr 06, 2021 | 17.50 | 17.55 | 17.49 | 17.53 | 6,862 | +0.08(+0.43%) |
Apr 05, 2021 | 17.55 | 17.71 | 17.35 | 17.45 | 8,000 | -0.10(-0.59%) |
Apr 01, 2021 | 17.31 | 18.14 | 17.29 | 17.56 | 14,922 | +0.25(+1.43%) |
Mar 31, 2021 | 17.23 | 17.31 | 17.21 | 17.31 | 4,021 | +0.04(+0.22%) |
Mar 30, 2021 | 17.26 | 17.47 | 17.23 | 17.27 | 8,531 | +0.02(+0.09%) |
Mar 29, 2021 | 17.29 | 17.32 | 17.06 | 17.26 | 11,799 | +0.02(+0.11%) |
Mar 26, 2021 | 17.18 | 17.33 | 17.18 | 17.24 | 5,425 | -0.17(-0.96%) |
Mar 25, 2021 | 17.18 | 17.41 | 17.18 | 17.41 | 3,773 | +0.00(+0.00%) |
Mar 24, 2021 | 17.58 | 17.64 | 17.14 | 17.41 | 21,673 | -0.11(-0.63%) |
Mar 23, 2021 | 17.55 | 17.58 | 17.48 | 17.51 | 13,562 | -0.01(-0.07%) |
Mar 22, 2021 | 17.48 | 17.55 | 17.48 | 17.53 | 5,011 | +0.02(+0.12%) |
Mar 19, 2021 | 17.42 | 17.58 | 17.42 | 17.51 | 4,185 | +0.09(+0.50%) |
Mar 18, 2021 | 17.26 | 17.50 | 17.10 | 17.42 | 13,472 | +0.24(+1.37%) |
Mar 17, 2021 | 17.26 | 17.26 | 17.16 | 17.18 | 4,495 | -0.06(-0.35%) |
Mar 16, 2021 | 17.20 | 17.24 | 17.16 | 17.24 | 3,714 | +0.10(+0.56%) |
Mar 15, 2021 | 17.16 | 17.22 | 17.13 | 17.15 | 7,559 | +0.01(+0.06%) |
Mar 12, 2021 | 17.10 | 17.21 | 17.08 | 17.14 | 3,100 | +0.01(+0.06%) |
Mar 11, 2021 | 17.00 | 17.19 | 17.00 | 17.13 | 2,070 | -0.03(-0.19%) |
Mar 10, 2021 | 17.04 | 17.19 | 17.04 | 17.16 | 8,610 | +0.00(+0.00%) |
Mar 09, 2021 | 16.97 | 17.16 | 16.97 | 17.16 | 5,611 | +0.23(+1.33%) |
Mar 08, 2021 | 17.00 | 17.06 | 16.77 | 16.93 | 11,638 | -0.06(-0.38%) |
Mar 05, 2021 | 16.99 | 17.00 | 16.95 | 17.00 | 2,015 | -0.07(-0.42%) |
Mar 04, 2021 | 17.10 | 17.10 | 16.93 | 17.07 | 3,817 | -0.02(-0.11%) |
Mar 03, 2021 | 16.99 | 17.09 | 16.96 | 17.09 | 3,283 | +0.09(+0.53%) |
Mar 02, 2021 | 17.20 | 17.26 | 16.94 | 17.00 | 8,748 | +0.05(+0.30%) |
Mar 01, 2021 | 17.06 | 17.35 | 16.90 | 16.95 | 11,100 | +0.06(+0.34%) |
Feb 26, 2021 | 16.91 | 17.10 | 16.89 | 16.89 | 4,495 | +0.06(+0.38%) |
Feb 25, 2021 | 17.14 | 17.14 | 16.83 | 16.83 | 9,581 | -0.07(-0.44%) |
Feb 24, 2021 | 16.89 | 17.13 | 16.77 | 16.90 | 12,867 | -0.10(-0.60%) |
Feb 23, 2021 | 16.92 | 17.00 | 16.65 | 17.00 | 6,843 | +0.22(+1.33%) |
Feb 22, 2021 | 16.68 | 16.89 | 16.62 | 16.78 | 13,773 | +0.15(+0.90%) |
Feb 19, 2021 | 16.68 | 16.68 | 16.52 | 16.63 | 10,153 | -0.05(-0.29%) |
Feb 18, 2021 | 16.67 | 16.68 | 16.59 | 16.68 | 11,761 | +0.03(+0.19%) |
Feb 17, 2021 | 16.58 | 16.68 | 16.43 | 16.64 | 8,245 | -0.03(-0.19%) |
Feb 16, 2021 | 16.55 | 16.80 | 16.55 | 16.68 | 12,206 | +0.20(+1.24%) |
Feb 12, 2021 | 16.45 | 16.54 | 16.39 | 16.47 | 9,529 | +0.02(+0.14%) |
Feb 11, 2021 | 16.41 | 16.45 | 16.41 | 16.45 | 11,467 | +0.02(+0.14%) |
Feb 10, 2021 | 16.39 | 16.43 | 16.34 | 16.43 | 16,471 | +0.07(+0.43%) |
Feb 09, 2021 | 16.36 | 16.45 | 16.32 | 16.36 | 34,487 | +0.00(+0.00%) |
Feb 08, 2021 | 16.57 | 16.58 | 16.34 | 16.36 | 20,450 | -0.22(-1.31%) |
Feb 05, 2021 | 16.52 | 16.62 | 16.50 | 16.57 | 8,435 | +0.04(+0.25%) |
Feb 04, 2021 | 16.50 | 16.56 | 16.36 | 16.53 | 4,850 | -0.08(-0.46%) |
Feb 03, 2021 | 16.45 | 16.64 | 16.34 | 16.61 | 5,689 | +0.09(+0.53%) |
Feb 02, 2021 | 16.57 | 16.57 | 16.46 | 16.52 | 9,108 | +0.10(+0.62%) |