Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 16.83 | 17.00 | 16.82 | 16.99 | 3,349 | +0.22(+1.30%) |
Apr 29, 2021 | 16.60 | 16.80 | 16.60 | 16.77 | 7,079 | -0.01(-0.09%) |
Apr 28, 2021 | 16.75 | 16.83 | 16.75 | 16.79 | 1,424 | -0.02(-0.14%) |
Apr 27, 2021 | 16.80 | 16.85 | 16.80 | 16.81 | 1,067 | -0.04(-0.26%) |
Apr 26, 2021 | 16.81 | 16.85 | 16.80 | 16.85 | 1,715 | -0.06(-0.38%) |
Apr 23, 2021 | 16.92 | 16.92 | 16.92 | 16.92 | 104 | -0.32(-1.83%) |
Apr 22, 2021 | 17.15 | 17.28 | 17.09 | 17.23 | 12,219 | +0.05(+0.26%) |
Apr 21, 2021 | 17.50 | 17.50 | 17.19 | 17.19 | 1,741 | -0.37(-2.11%) |
Apr 20, 2021 | 17.53 | 17.66 | 17.53 | 17.56 | 2,267 | +0.37(+2.13%) |
Apr 19, 2021 | 17.23 | 17.23 | 17.18 | 17.19 | 301 | +0.20(+1.20%) |
Apr 16, 2021 | 16.99 | 16.99 | 16.99 | 16.99 | 209 | -0.08(-0.46%) |
Apr 15, 2021 | 17.07 | 17.07 | 17.07 | 17.07 | 539 | -0.05(-0.29%) |
Apr 14, 2021 | 16.96 | 17.12 | 16.96 | 17.12 | 1,535 | -0.16(-0.91%) |
Apr 13, 2021 | 17.28 | 17.28 | 17.28 | 17.28 | 35 | +0.11(+0.63%) |
Apr 12, 2021 | 17.17 | 17.17 | 17.17 | 17.17 | 32 | -0.02(-0.11%) |
Apr 09, 2021 | 17.19 | 17.19 | 17.19 | 17.19 | 418 | -0.03(-0.20%) |
Apr 08, 2021 | 17.39 | 17.39 | 17.22 | 17.22 | 441 | -0.09(-0.52%) |
Apr 07, 2021 | 17.03 | 17.31 | 17.03 | 17.31 | 882 | +0.24(+1.38%) |
Apr 06, 2021 | 17.08 | 17.08 | 17.07 | 17.07 | 124 | +0.04(+0.24%) |
Apr 05, 2021 | 16.96 | 17.03 | 16.96 | 17.03 | 1,487 | -0.11(-0.65%) |
Apr 01, 2021 | 17.22 | 17.22 | 17.14 | 17.14 | 2,721 | -0.21(-1.19%) |
Mar 31, 2021 | 17.35 | 17.35 | 17.35 | 17.35 | 293 | -0.11(-0.63%) |
Mar 30, 2021 | 17.48 | 17.60 | 17.40 | 17.46 | 1,829 | -0.20(-1.15%) |
Mar 29, 2021 | 17.29 | 17.67 | 17.29 | 17.67 | 2,263 | +0.37(+2.17%) |
Mar 26, 2021 | 17.46 | 17.46 | 17.27 | 17.29 | 2,512 | -0.39(-2.19%) |
Mar 25, 2021 | 18.28 | 18.35 | 17.68 | 17.68 | 2,837 | -0.47(-2.58%) |
Mar 24, 2021 | 17.59 | 18.15 | 17.56 | 18.15 | 741 | +0.29(+1.61%) |
Mar 23, 2021 | 17.36 | 17.86 | 17.34 | 17.86 | 2,052 | +0.60(+3.46%) |
Mar 22, 2021 | 17.29 | 17.31 | 17.26 | 17.26 | 4,076 | +0.25(+1.46%) |
Mar 19, 2021 | 17.08 | 17.13 | 17.00 | 17.01 | 1,465 | -0.05(-0.28%) |
Mar 18, 2021 | 16.79 | 17.06 | 16.79 | 17.06 | 2,779 | +0.32(+1.94%) |
Mar 17, 2021 | 16.93 | 16.93 | 16.74 | 16.74 | 552 | -0.06(-0.35%) |
Mar 16, 2021 | 16.75 | 16.79 | 16.75 | 16.79 | 7,475 | +0.25(+1.49%) |
Mar 15, 2021 | 16.55 | 16.55 | 16.55 | 16.55 | 150 | +0.04(+0.23%) |
Mar 12, 2021 | 16.73 | 16.73 | 16.51 | 16.51 | 1,779 | -0.19(-1.13%) |
Mar 11, 2021 | 16.75 | 16.75 | 16.61 | 16.70 | 5,060 | -0.19(-1.14%) |
Mar 10, 2021 | 16.85 | 16.92 | 16.85 | 16.89 | 1,403 | -0.35(-2.04%) |
Mar 09, 2021 | 17.17 | 17.24 | 17.09 | 17.24 | 6,699 | -0.16(-0.93%) |
Mar 08, 2021 | 17.57 | 17.61 | 17.28 | 17.41 | 10,909 | -0.37(-2.09%) |
Mar 05, 2021 | 17.93 | 18.22 | 17.78 | 17.78 | 3,035 | -0.40(-2.22%) |
Mar 04, 2021 | 17.93 | 18.30 | 17.92 | 18.18 | 4,893 | +0.36(+2.04%) |
Mar 03, 2021 | 17.76 | 17.82 | 17.76 | 17.82 | 831 | -0.04(-0.23%) |
Mar 02, 2021 | 17.77 | 17.86 | 17.77 | 17.86 | 1,327 | +0.27(+1.52%) |
Mar 01, 2021 | 17.77 | 17.93 | 17.59 | 17.59 | 4,533 | -0.50(-2.75%) |
Feb 26, 2021 | 18.14 | 18.14 | 18.04 | 18.09 | 1,256 | +0.05(+0.26%) |
Feb 25, 2021 | 17.49 | 18.04 | 17.38 | 18.04 | 10,078 | +0.53(+3.02%) |
Feb 24, 2021 | 17.61 | 17.61 | 17.51 | 17.51 | 2,217 | -0.51(-2.85%) |
Feb 23, 2021 | 18.18 | 18.24 | 18.03 | 18.03 | 6,574 | +0.10(+0.56%) |
Feb 22, 2021 | 17.92 | 17.92 | 17.92 | 17.92 | 147 | -0.13(-0.70%) |
Feb 19, 2021 | 18.22 | 18.22 | 18.04 | 18.05 | 523 | -0.28(-1.55%) |
Feb 18, 2021 | 18.32 | 18.39 | 18.32 | 18.34 | 1,687 | +0.25(+1.39%) |
Feb 17, 2021 | 18.08 | 18.27 | 18.05 | 18.08 | 6,587 | +0.12(+0.64%) |
Feb 16, 2021 | 17.97 | 17.97 | 17.85 | 17.97 | 639 | +0.04(+0.23%) |
Feb 12, 2021 | 18.01 | 18.01 | 17.93 | 17.93 | 1,256 | -0.05(-0.29%) |
Feb 11, 2021 | 17.93 | 18.17 | 17.93 | 17.98 | 1,726 | -0.05(-0.27%) |
Feb 10, 2021 | 17.83 | 18.08 | 17.83 | 18.03 | 8,892 | +0.05(+0.28%) |
Feb 09, 2021 | 18.04 | 18.04 | 17.92 | 17.98 | 4,742 | -0.12(-0.67%) |
Feb 08, 2021 | 18.30 | 18.30 | 18.10 | 18.10 | 1,290 | -0.51(-2.75%) |
Feb 05, 2021 | 18.72 | 18.78 | 18.61 | 18.61 | 4,815 | -0.22(-1.18%) |
Feb 04, 2021 | 18.85 | 18.85 | 18.83 | 18.83 | 272 | -0.28(-1.49%) |
Feb 03, 2021 | 19.21 | 19.26 | 19.12 | 19.12 | 4,236 | -0.14(-0.74%) |
Feb 02, 2021 | 19.11 | 19.33 | 19.09 | 19.26 | 6,517 | +0.00(+0.00%) |