Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 18.33 | 18.33 | 18.31 | 18.33 | 8,716,400 | +0.01(+0.05%) |
Apr 29, 2021 | 18.33 | 18.34 | 18.30 | 18.32 | 4,576,612 | +0.00(+0.00%) |
Apr 28, 2021 | 18.33 | 18.33 | 18.31 | 18.32 | 2,801,280 | +0.02(+0.09%) |
Apr 27, 2021 | 18.33 | 18.33 | 18.29 | 18.30 | 4,603,184 | -0.01(-0.04%) |
Apr 26, 2021 | 18.34 | 18.34 | 18.31 | 18.31 | 6,266,857 | -0.02(-0.14%) |
Apr 23, 2021 | 18.32 | 18.35 | 18.31 | 18.33 | 15,606,898 | +0.04(+0.23%) |
Apr 22, 2021 | 18.32 | 18.33 | 18.28 | 18.29 | 6,779,885 | -0.01(-0.05%) |
Apr 21, 2021 | 18.30 | 18.32 | 18.29 | 18.30 | 7,853,754 | +0.01(+0.05%) |
Apr 20, 2021 | 18.30 | 18.31 | 18.28 | 18.29 | 6,653,990 | -0.02(-0.09%) |
Apr 19, 2021 | 18.33 | 18.33 | 18.30 | 18.31 | 5,086,850 | -0.00(-0.01%) |
Apr 16, 2021 | 18.34 | 18.35 | 18.30 | 18.31 | 6,834,618 | -0.01(-0.04%) |
Apr 15, 2021 | 18.34 | 18.35 | 18.32 | 18.32 | 7,166,685 | +0.02(+0.09%) |
Apr 14, 2021 | 18.36 | 18.36 | 18.30 | 18.30 | 11,717,430 | -0.03(-0.18%) |
Apr 13, 2021 | 18.34 | 18.36 | 18.32 | 18.34 | 9,765,247 | +0.01(+0.04%) |
Apr 12, 2021 | 18.36 | 18.37 | 18.33 | 18.33 | 5,589,065 | -0.03(-0.18%) |
Apr 09, 2021 | 18.34 | 18.36 | 18.33 | 18.36 | 8,015,750 | +0.03(+0.18%) |
Apr 08, 2021 | 18.36 | 18.38 | 18.32 | 18.33 | 10,591,215 | -0.01(-0.04%) |
Apr 07, 2021 | 18.33 | 18.35 | 18.33 | 18.34 | 8,029,822 | +0.02(+0.09%) |
Apr 06, 2021 | 18.31 | 18.34 | 18.31 | 18.32 | 6,788,099 | +0.02(+0.09%) |
Apr 05, 2021 | 18.30 | 18.34 | 18.30 | 18.30 | 9,287,172 | +0.02(+0.09%) |
Apr 01, 2021 | 18.26 | 18.29 | 18.25 | 18.29 | 10,384,194 | +0.02(+0.14%) |
Mar 31, 2021 | 18.27 | 18.28 | 18.25 | 18.26 | 4,620,066 | +0.02(+0.09%) |
Mar 30, 2021 | 18.25 | 18.25 | 18.23 | 18.25 | 4,831,653 | -0.01(-0.05%) |
Mar 29, 2021 | 18.28 | 18.30 | 18.25 | 18.25 | 4,148,056 | -0.02(-0.14%) |
Mar 26, 2021 | 18.27 | 18.30 | 18.25 | 18.28 | 6,441,392 | +0.01(+0.04%) |
Mar 25, 2021 | 18.27 | 18.27 | 18.22 | 18.27 | 9,548,302 | +0.02(+0.09%) |
Mar 24, 2021 | 18.27 | 18.28 | 18.25 | 18.25 | 5,327,435 | +0.00(+0.00%) |
Mar 23, 2021 | 18.25 | 18.30 | 18.23 | 18.25 | 9,689,426 | -0.02(-0.09%) |
Mar 22, 2021 | 18.28 | 18.29 | 18.26 | 18.27 | 5,340,488 | +0.01(+0.05%) |
Mar 19, 2021 | 18.25 | 18.28 | 18.22 | 18.26 | 7,230,902 | +0.02(+0.14%) |
Mar 18, 2021 | 18.28 | 18.28 | 18.24 | 18.24 | 4,453,217 | -0.03(-0.18%) |
Mar 17, 2021 | 18.29 | 18.30 | 18.26 | 18.27 | 4,951,948 | -0.02(-0.14%) |
Mar 16, 2021 | 18.30 | 18.32 | 18.26 | 18.29 | 9,148,461 | -0.02(-0.09%) |
Mar 15, 2021 | 18.32 | 18.32 | 18.29 | 18.31 | 10,228,536 | +0.02(+0.09%) |
Mar 12, 2021 | 18.29 | 18.30 | 18.27 | 18.29 | 3,014,577 | -0.01(-0.04%) |
Mar 11, 2021 | 18.32 | 18.33 | 18.29 | 18.30 | 7,973,486 | +0.01(+0.04%) |
Mar 10, 2021 | 18.27 | 18.30 | 18.25 | 18.29 | 5,421,373 | +0.03(+0.18%) |
Mar 09, 2021 | 18.29 | 18.29 | 18.25 | 18.26 | 5,389,102 | +0.01(+0.05%) |
Mar 08, 2021 | 18.27 | 18.31 | 18.24 | 18.25 | 5,003,397 | -0.04(-0.23%) |
Mar 05, 2021 | 18.26 | 18.29 | 18.23 | 18.29 | 10,660,926 | +0.05(+0.27%) |
Mar 04, 2021 | 18.28 | 18.32 | 18.22 | 18.25 | 13,516,934 | -0.02(-0.14%) |
Mar 03, 2021 | 18.29 | 18.30 | 18.26 | 18.27 | 7,441,096 | -0.02(-0.09%) |
Mar 02, 2021 | 18.33 | 18.35 | 18.29 | 18.29 | 10,938,921 | -0.02(-0.09%) |
Mar 01, 2021 | 18.32 | 18.36 | 18.30 | 18.30 | 16,308,666 | +0.03(+0.18%) |
Feb 26, 2021 | 18.32 | 18.33 | 18.27 | 18.27 | 10,898,603 | -0.01(-0.04%) |
Feb 25, 2021 | 18.32 | 18.34 | 18.27 | 18.28 | 12,796,040 | -0.06(-0.31%) |
Feb 24, 2021 | 18.32 | 18.34 | 18.31 | 18.34 | 5,605,777 | +0.02(+0.13%) |
Feb 23, 2021 | 18.37 | 18.37 | 18.29 | 18.31 | 12,536,817 | -0.02(-0.09%) |
Feb 22, 2021 | 18.37 | 18.37 | 18.32 | 18.33 | 6,347,375 | -0.03(-0.16%) |
Feb 19, 2021 | 18.39 | 18.39 | 18.34 | 18.36 | 7,954,907 | +0.02(+0.09%) |
Feb 18, 2021 | 18.39 | 18.39 | 18.32 | 18.34 | 10,594,758 | -0.04(-0.22%) |
Feb 17, 2021 | 18.38 | 18.39 | 18.34 | 18.38 | 5,851,258 | +0.02(+0.09%) |
Feb 16, 2021 | 18.38 | 18.41 | 18.34 | 18.37 | 6,912,534 | -0.02(-0.09%) |
Feb 12, 2021 | 18.35 | 18.39 | 18.33 | 18.38 | 5,525,335 | +0.02(+0.09%) |
Feb 11, 2021 | 18.37 | 18.38 | 18.32 | 18.37 | 3,968,518 | +0.02(+0.13%) |
Feb 10, 2021 | 18.38 | 18.39 | 18.33 | 18.34 | 9,744,471 | +0.01(+0.04%) |
Feb 09, 2021 | 18.38 | 18.40 | 18.32 | 18.33 | 9,970,795 | -0.05(-0.27%) |
Feb 08, 2021 | 18.39 | 18.42 | 18.36 | 18.38 | 9,423,560 | -0.01(-0.04%) |
Feb 05, 2021 | 18.40 | 18.41 | 18.37 | 18.39 | 12,560,348 | +0.02(+0.13%) |
Feb 04, 2021 | 18.35 | 18.39 | 18.32 | 18.37 | 17,544,796 | +0.07(+0.36%) |
Feb 03, 2021 | 18.32 | 18.35 | 18.30 | 18.30 | 14,114,818 | +0.00(+0.00%) |
Feb 02, 2021 | 18.31 | 18.32 | 18.29 | 18.30 | 10,550,559 | +0.02(+0.09%) |