Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 17.52 | 17.64 | 17.52 | 17.62 | 8,051 | +0.07(+0.39%) |
Apr 29, 2021 | 17.45 | 17.61 | 17.45 | 17.55 | 19,940 | +0.07(+0.39%) |
Apr 28, 2021 | 17.61 | 17.61 | 17.40 | 17.48 | 13,314 | -0.07(-0.39%) |
Apr 27, 2021 | 17.54 | 17.55 | 17.40 | 17.55 | 27,570 | +0.01(+0.05%) |
Apr 26, 2021 | 17.48 | 17.63 | 17.38 | 17.54 | 18,409 | +0.10(+0.59%) |
Apr 23, 2021 | 17.36 | 17.64 | 17.29 | 17.44 | 23,455 | +0.13(+0.74%) |
Apr 22, 2021 | 17.30 | 17.34 | 17.18 | 17.31 | 25,793 | +0.03(+0.20%) |
Apr 21, 2021 | 17.27 | 17.30 | 17.26 | 17.28 | 26,520 | +0.09(+0.55%) |
Apr 20, 2021 | 17.14 | 17.34 | 17.14 | 17.18 | 13,404 | +0.05(+0.30%) |
Apr 19, 2021 | 17.10 | 17.37 | 17.10 | 17.13 | 21,900 | +0.06(+0.35%) |
Apr 16, 2021 | 17.27 | 17.35 | 17.07 | 17.07 | 25,556 | -0.19(-1.09%) |
Apr 15, 2021 | 17.28 | 17.29 | 17.21 | 17.26 | 28,016 | +0.11(+0.65%) |
Apr 14, 2021 | 17.14 | 17.20 | 17.10 | 17.15 | 12,521 | +0.05(+0.30%) |
Apr 13, 2021 | 17.12 | 17.14 | 17.06 | 17.10 | 41,173 | +0.04(+0.25%) |
Apr 12, 2021 | 17.21 | 17.21 | 17.05 | 17.05 | 24,078 | -0.12(-0.70%) |
Apr 09, 2021 | 17.21 | 17.27 | 17.16 | 17.17 | 15,753 | -0.09(-0.55%) |
Apr 08, 2021 | 17.35 | 17.35 | 17.22 | 17.27 | 20,594 | +0.08(+0.45%) |
Apr 07, 2021 | 17.27 | 17.27 | 17.18 | 17.19 | 25,015 | -0.06(-0.34%) |
Apr 06, 2021 | 17.24 | 17.41 | 17.23 | 17.25 | 19,459 | +0.03(+0.15%) |
Apr 05, 2021 | 17.32 | 17.32 | 17.22 | 17.22 | 9,755 | -0.09(-0.54%) |
Apr 01, 2021 | 17.37 | 17.37 | 17.30 | 17.32 | 11,785 | -0.03(-0.20%) |
Mar 31, 2021 | 17.22 | 17.38 | 17.20 | 17.35 | 67,981 | +0.14(+0.84%) |
Mar 30, 2021 | 17.21 | 17.40 | 17.21 | 17.21 | 8,717 | +0.01(+0.05%) |
Mar 29, 2021 | 17.27 | 17.80 | 17.20 | 17.20 | 5,759 | -0.04(-0.25%) |
Mar 26, 2021 | 17.39 | 17.39 | 17.22 | 17.24 | 187,158 | -0.09(-0.54%) |
Mar 25, 2021 | 17.38 | 17.45 | 17.33 | 17.33 | 14,405 | +0.11(+0.64%) |
Mar 24, 2021 | 17.24 | 17.89 | 17.19 | 17.22 | 19,537 | -0.06(-0.34%) |
Mar 23, 2021 | 17.24 | 17.75 | 17.24 | 17.28 | 6,130 | +0.08(+0.48%) |
Mar 22, 2021 | 17.19 | 17.25 | 17.18 | 17.20 | 17,859 | -0.01(-0.03%) |
Mar 19, 2021 | 17.32 | 17.32 | 17.20 | 17.21 | 8,250 | -0.03(-0.20%) |
Mar 18, 2021 | 17.32 | 17.35 | 17.23 | 17.24 | 12,451 | -0.14(-0.78%) |
Mar 17, 2021 | 17.45 | 17.45 | 17.36 | 17.38 | 9,894 | -0.06(-0.35%) |
Mar 16, 2021 | 17.44 | 17.44 | 17.39 | 17.44 | 6,412 | +0.00(+0.01%) |
Mar 15, 2021 | 17.39 | 17.52 | 17.39 | 17.44 | 8,429 | +0.04(+0.24%) |
Mar 12, 2021 | 17.41 | 17.56 | 17.39 | 17.39 | 14,732 | -0.06(-0.34%) |
Mar 11, 2021 | 17.60 | 17.74 | 17.45 | 17.45 | 12,183 | -0.05(-0.31%) |
Mar 10, 2021 | 17.55 | 17.55 | 17.51 | 17.51 | 12,016 | +0.04(+0.22%) |
Mar 09, 2021 | 17.57 | 17.57 | 17.41 | 17.47 | 11,055 | +0.03(+0.19%) |
Mar 08, 2021 | 17.64 | 17.65 | 17.44 | 17.44 | 22,315 | -0.19(-1.06%) |
Mar 05, 2021 | 17.68 | 17.68 | 17.61 | 17.62 | 16,146 | -0.07(-0.38%) |
Mar 04, 2021 | 17.76 | 17.79 | 17.67 | 17.69 | 12,939 | -0.05(-0.29%) |
Mar 03, 2021 | 17.78 | 17.81 | 17.74 | 17.74 | 10,966 | -0.13(-0.71%) |
Mar 02, 2021 | 17.76 | 17.94 | 17.65 | 17.87 | 39,065 | +0.03(+0.14%) |
Mar 01, 2021 | 17.82 | 17.85 | 17.64 | 17.84 | 8,528 | +0.04(+0.24%) |
Feb 26, 2021 | 17.78 | 17.90 | 17.62 | 17.80 | 11,550 | -0.02(-0.10%) |
Feb 25, 2021 | 17.67 | 17.82 | 17.67 | 17.82 | 14,656 | -0.01(-0.07%) |
Feb 24, 2021 | 17.88 | 17.89 | 17.62 | 17.83 | 11,718 | -0.03(-0.17%) |
Feb 23, 2021 | 18.00 | 18.00 | 17.86 | 17.86 | 27,481 | -0.14(-0.75%) |
Feb 22, 2021 | 18.00 | 18.00 | 17.93 | 18.00 | 9,563 | -0.01(-0.05%) |
Feb 19, 2021 | 17.98 | 18.00 | 17.90 | 18.00 | 14,496 | +0.02(+0.09%) |
Feb 18, 2021 | 18.06 | 18.06 | 17.99 | 17.99 | 9,233 | -0.09(-0.52%) |
Feb 17, 2021 | 18.19 | 18.28 | 17.94 | 18.08 | 12,892 | -0.26(-1.42%) |
Feb 16, 2021 | 18.36 | 18.39 | 18.14 | 18.34 | 46,077 | -0.09(-0.47%) |
Feb 12, 2021 | 18.39 | 18.43 | 18.13 | 18.43 | 24,750 | +0.01(+0.05%) |
Feb 11, 2021 | 18.17 | 18.43 | 18.08 | 18.42 | 6,497 | +0.29(+1.59%) |
Feb 10, 2021 | 18.00 | 18.13 | 18.00 | 18.13 | 9,026 | +0.13(+0.71%) |
Feb 09, 2021 | 17.72 | 18.01 | 17.45 | 18.00 | 10,835 | +0.34(+1.92%) |
Feb 08, 2021 | 17.71 | 17.78 | 17.50 | 17.67 | 11,947 | -0.06(-0.34%) |
Feb 05, 2021 | 17.73 | 17.76 | 17.62 | 17.72 | 12,021 | +0.08(+0.43%) |
Feb 04, 2021 | 17.53 | 17.72 | 17.53 | 17.65 | 21,161 | +0.06(+0.34%) |
Feb 03, 2021 | 17.54 | 17.67 | 17.53 | 17.59 | 24,673 | -0.04(-0.24%) |
Feb 02, 2021 | 17.62 | 17.64 | 17.56 | 17.63 | 26,996 | +0.14(+0.78%) |