Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 17.87 | 17.89 | 17.81 | 17.83 | 22,800 | -0.08(-0.45%) |
Apr 29, 2021 | 17.93 | 17.94 | 17.84 | 17.91 | 53,489 | +0.07(+0.41%) |
Apr 28, 2021 | 17.86 | 17.86 | 17.82 | 17.84 | 15,551 | +0.01(+0.06%) |
Apr 27, 2021 | 17.85 | 17.85 | 17.83 | 17.83 | 10,585 | -0.01(-0.06%) |
Apr 26, 2021 | 17.85 | 17.87 | 17.84 | 17.84 | 10,935 | +0.02(+0.11%) |
Apr 23, 2021 | 18.02 | 18.02 | 17.72 | 17.82 | 4,600 | +0.15(+0.85%) |
Apr 22, 2021 | 17.77 | 17.81 | 17.67 | 17.67 | 6,568 | -0.12(-0.68%) |
Apr 21, 2021 | 17.68 | 17.80 | 17.68 | 17.79 | 7,925 | +0.11(+0.62%) |
Apr 20, 2021 | 18.05 | 18.05 | 17.67 | 17.68 | 3,548 | -0.07(-0.39%) |
Apr 19, 2021 | 17.83 | 17.83 | 17.75 | 17.75 | 8,911 | -0.08(-0.45%) |
Apr 16, 2021 | 17.81 | 17.87 | 17.80 | 17.83 | 4,200 | +0.04(+0.20%) |
Apr 15, 2021 | 17.75 | 17.82 | 17.73 | 17.79 | 8,270 | +0.17(+0.99%) |
Apr 14, 2021 | 17.75 | 17.75 | 17.62 | 17.62 | 4,119 | -0.08(-0.45%) |
Apr 13, 2021 | 17.66 | 17.71 | 17.66 | 17.70 | 5,893 | +0.03(+0.18%) |
Apr 12, 2021 | 17.65 | 17.69 | 17.63 | 17.67 | 4,280 | +0.04(+0.22%) |
Apr 09, 2021 | 17.58 | 17.63 | 17.58 | 17.63 | 5,000 | +0.08(+0.47%) |
Apr 08, 2021 | 17.54 | 17.57 | 17.52 | 17.55 | 198,451 | +0.06(+0.31%) |
Apr 07, 2021 | 17.42 | 17.51 | 17.40 | 17.49 | 10,670 | +0.03(+0.19%) |
Apr 06, 2021 | 17.49 | 17.53 | 17.46 | 17.46 | 10,052 | -0.05(-0.27%) |
Apr 05, 2021 | 17.49 | 17.54 | 17.45 | 17.51 | 23,348 | +0.23(+1.32%) |
Apr 01, 2021 | 17.54 | 17.54 | 17.25 | 17.28 | 3,900 | +0.09(+0.52%) |
Mar 31, 2021 | 17.16 | 17.22 | 17.16 | 17.19 | 4,688 | +0.11(+0.64%) |
Mar 30, 2021 | 17.12 | 17.16 | 17.08 | 17.08 | 10,205 | -0.12(-0.70%) |
Mar 29, 2021 | 17.16 | 17.20 | 17.14 | 17.20 | 5,287 | +0.03(+0.17%) |
Mar 26, 2021 | 17.05 | 17.17 | 17.01 | 17.17 | 20,400 | +0.13(+0.76%) |
Mar 25, 2021 | 16.95 | 17.06 | 16.95 | 17.04 | 15,968 | +0.04(+0.23%) |
Mar 24, 2021 | 17.10 | 17.12 | 17.00 | 17.00 | 5,887 | -0.06(-0.36%) |
Mar 23, 2021 | 17.16 | 17.17 | 17.04 | 17.06 | 10,669 | -0.08(-0.46%) |
Mar 22, 2021 | 17.34 | 17.34 | 17.13 | 17.14 | 23,503 | +0.07(+0.41%) |
Mar 19, 2021 | 17.11 | 17.13 | 17.07 | 17.07 | 3,800 | -0.04(-0.23%) |
Mar 18, 2021 | 17.24 | 17.24 | 17.11 | 17.11 | 2,606 | -0.17(-0.98%) |
Mar 17, 2021 | 17.25 | 17.28 | 17.20 | 17.28 | 10,023 | +0.01(+0.06%) |
Mar 16, 2021 | 17.31 | 17.32 | 17.27 | 17.27 | 156,993 | +0.00(+0.00%) |
Mar 15, 2021 | 17.26 | 17.27 | 17.23 | 17.27 | 1,744 | +0.04(+0.25%) |
Mar 12, 2021 | 17.19 | 17.24 | 17.16 | 17.23 | 7,600 | -0.01(-0.06%) |
Mar 11, 2021 | 17.19 | 17.28 | 17.19 | 17.24 | 159,313 | +0.11(+0.63%) |
Mar 10, 2021 | 17.11 | 17.13 | 17.08 | 17.13 | 29,153 | +0.10(+0.61%) |
Mar 09, 2021 | 17.03 | 17.09 | 17.03 | 17.03 | 73,053 | +0.12(+0.68%) |
Mar 08, 2021 | 16.98 | 17.05 | 16.91 | 16.91 | 10,815 | -0.02(-0.12%) |
Mar 05, 2021 | 17.16 | 17.16 | 16.75 | 16.93 | 3,600 | +0.18(+1.07%) |
Mar 04, 2021 | 16.98 | 16.98 | 16.68 | 16.75 | 13,981 | -0.16(-0.95%) |
Mar 03, 2021 | 17.07 | 17.07 | 16.91 | 16.91 | 4,130 | -0.14(-0.82%) |
Mar 02, 2021 | 17.18 | 17.18 | 17.05 | 17.05 | 12,444 | -0.13(-0.76%) |
Mar 01, 2021 | 17.07 | 17.19 | 17.07 | 17.18 | 21,344 | +0.21(+1.24%) |
Feb 26, 2021 | 16.72 | 17.03 | 16.72 | 16.97 | 12,700 | -0.06(-0.35%) |
Feb 25, 2021 | 17.19 | 17.19 | 16.98 | 17.03 | 24,450 | -0.25(-1.45%) |
Feb 24, 2021 | 17.12 | 17.28 | 17.12 | 17.28 | 60,471 | +0.13(+0.77%) |
Feb 23, 2021 | 17.03 | 17.19 | 17.02 | 17.15 | 13,819 | +0.03(+0.16%) |
Feb 22, 2021 | 17.34 | 17.34 | 17.12 | 17.12 | 16,874 | -0.13(-0.75%) |
Feb 19, 2021 | 17.28 | 17.32 | 17.23 | 17.25 | 127,000 | -0.01(-0.06%) |
Feb 18, 2021 | 17.39 | 17.41 | 17.23 | 17.26 | 52,819 | -0.06(-0.33%) |
Feb 17, 2021 | 17.29 | 17.34 | 17.26 | 17.32 | 16,708 | +0.01(+0.05%) |
Feb 16, 2021 | 17.47 | 17.50 | 17.29 | 17.31 | 41,729 | +0.02(+0.10%) |
Feb 12, 2021 | 17.28 | 17.29 | 17.24 | 17.29 | 1,800 | +0.03(+0.18%) |
Feb 11, 2021 | 17.38 | 17.38 | 17.23 | 17.26 | 8,866 | +0.02(+0.13%) |
Feb 10, 2021 | 17.29 | 17.29 | 17.21 | 17.24 | 31,678 | -0.01(-0.07%) |
Feb 09, 2021 | 17.25 | 17.27 | 17.24 | 17.25 | 152,324 | +0.00(+0.00%) |
Feb 08, 2021 | 17.22 | 17.25 | 17.19 | 17.25 | 88,433 | +0.07(+0.41%) |
Feb 05, 2021 | 17.15 | 17.19 | 17.15 | 17.18 | 28,200 | +0.10(+0.58%) |
Feb 04, 2021 | 17.04 | 17.09 | 17.04 | 17.08 | 102,753 | +0.07(+0.39%) |
Feb 03, 2021 | 17.04 | 17.05 | 17.01 | 17.01 | 9,611 | -0.00(-0.02%) |
Feb 02, 2021 | 16.99 | 17.05 | 16.99 | 17.02 | 17,349 | +0.14(+0.84%) |