Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 17.23 | 17.29 | 17.23 | 17.25 | 1,402,647 | -0.02(-0.10%) |
Apr 29, 2021 | 17.29 | 17.31 | 17.25 | 17.26 | 1,228,773 | -0.03(-0.15%) |
Apr 28, 2021 | 17.29 | 17.30 | 17.26 | 17.29 | 1,354,042 | +0.01(+0.05%) |
Apr 27, 2021 | 17.31 | 17.31 | 17.25 | 17.28 | 1,098,360 | -0.03(-0.15%) |
Apr 26, 2021 | 17.27 | 17.31 | 17.27 | 17.31 | 1,561,350 | +0.02(+0.10%) |
Apr 23, 2021 | 17.30 | 17.30 | 17.24 | 17.29 | 2,039,668 | +0.02(+0.10%) |
Apr 22, 2021 | 17.27 | 17.28 | 17.23 | 17.27 | 1,978,733 | +0.01(+0.05%) |
Apr 21, 2021 | 17.26 | 17.27 | 17.24 | 17.26 | 1,641,984 | +0.02(+0.10%) |
Apr 20, 2021 | 17.26 | 17.26 | 17.22 | 17.25 | 1,347,282 | -0.01(-0.05%) |
Apr 19, 2021 | 17.24 | 17.27 | 17.22 | 17.25 | 2,656,841 | +0.03(+0.20%) |
Apr 16, 2021 | 17.25 | 17.27 | 17.19 | 17.22 | 2,228,639 | -0.01(-0.05%) |
Apr 15, 2021 | 17.19 | 17.24 | 17.19 | 17.23 | 1,112,401 | +0.04(+0.25%) |
Apr 14, 2021 | 17.21 | 17.21 | 17.18 | 17.19 | 1,503,913 | -0.01(-0.05%) |
Apr 13, 2021 | 17.16 | 17.20 | 17.14 | 17.20 | 1,761,054 | +0.05(+0.30%) |
Apr 12, 2021 | 17.20 | 17.20 | 17.14 | 17.14 | 1,141,812 | -0.04(-0.25%) |
Apr 09, 2021 | 17.18 | 17.19 | 17.16 | 17.19 | 1,446,310 | +0.00(+0.00%) |
Apr 08, 2021 | 17.19 | 17.20 | 17.15 | 17.19 | 1,560,033 | +0.01(+0.05%) |
Apr 07, 2021 | 17.16 | 17.18 | 17.15 | 17.18 | 1,472,679 | +0.03(+0.20%) |
Apr 06, 2021 | 17.09 | 17.14 | 17.09 | 17.14 | 1,835,561 | +0.03(+0.15%) |
Apr 05, 2021 | 17.12 | 17.13 | 17.09 | 17.12 | 1,843,221 | +0.02(+0.10%) |
Apr 01, 2021 | 17.07 | 17.12 | 17.06 | 17.10 | 2,526,461 | +0.06(+0.35%) |
Mar 31, 2021 | 17.03 | 17.05 | 16.96 | 17.04 | 1,430,365 | +0.06(+0.35%) |
Mar 30, 2021 | 17.04 | 17.04 | 16.94 | 16.98 | 2,856,241 | -0.03(-0.20%) |
Mar 29, 2021 | 17.03 | 17.07 | 17.01 | 17.02 | 1,420,192 | -0.03(-0.20%) |
Mar 26, 2021 | 17.07 | 17.07 | 17.03 | 17.05 | 1,540,185 | -0.01(-0.05%) |
Mar 25, 2021 | 17.02 | 17.08 | 17.01 | 17.06 | 1,898,668 | +0.03(+0.18%) |
Mar 24, 2021 | 17.04 | 17.05 | 17.02 | 17.03 | 1,670,029 | +0.01(+0.05%) |
Mar 23, 2021 | 17.00 | 17.03 | 16.98 | 17.02 | 1,338,608 | +0.05(+0.30%) |
Mar 22, 2021 | 17.01 | 17.02 | 16.94 | 16.97 | 1,612,127 | -0.04(-0.25%) |
Mar 19, 2021 | 16.93 | 17.01 | 16.91 | 17.01 | 2,802,249 | +0.08(+0.45%) |
Mar 18, 2021 | 17.00 | 17.00 | 16.91 | 16.94 | 1,939,127 | -0.08(-0.44%) |
Mar 17, 2021 | 17.03 | 17.06 | 16.97 | 17.01 | 1,719,076 | +0.01(+0.05%) |
Mar 16, 2021 | 17.01 | 17.15 | 17.00 | 17.00 | 3,107,908 | -0.01(-0.05%) |
Mar 15, 2021 | 16.99 | 17.01 | 16.97 | 17.01 | 1,478,032 | +0.04(+0.25%) |
Mar 12, 2021 | 16.98 | 17.00 | 16.94 | 16.97 | 1,284,641 | -0.04(-0.25%) |
Mar 11, 2021 | 16.99 | 17.04 | 16.97 | 17.01 | 2,055,162 | +0.07(+0.40%) |
Mar 10, 2021 | 16.96 | 16.97 | 16.93 | 16.94 | 3,756,316 | +0.01(+0.05%) |
Mar 09, 2021 | 16.89 | 16.95 | 16.88 | 16.94 | 2,599,439 | +0.07(+0.40%) |
Mar 08, 2021 | 16.95 | 16.96 | 16.87 | 16.87 | 1,562,737 | -0.06(-0.35%) |
Mar 05, 2021 | 16.87 | 16.94 | 16.80 | 16.93 | 1,656,176 | +0.07(+0.40%) |
Mar 04, 2021 | 16.95 | 16.97 | 16.83 | 16.86 | 2,917,258 | -0.08(-0.50%) |
Mar 03, 2021 | 16.95 | 17.00 | 16.89 | 16.94 | 3,210,857 | -0.02(-0.10%) |
Mar 02, 2021 | 16.97 | 16.97 | 16.92 | 16.96 | 2,141,548 | +0.02(+0.10%) |
Mar 01, 2021 | 16.93 | 17.00 | 16.86 | 16.94 | 5,156,860 | +0.03(+0.20%) |
Feb 26, 2021 | 16.83 | 16.91 | 16.76 | 16.91 | 1,670,425 | +0.11(+0.65%) |
Feb 25, 2021 | 16.94 | 16.94 | 16.76 | 16.80 | 3,569,908 | -0.12(-0.70%) |
Feb 24, 2021 | 16.97 | 16.97 | 16.87 | 16.92 | 1,245,873 | -0.04(-0.25%) |
Feb 23, 2021 | 17.00 | 17.00 | 16.90 | 16.96 | 2,383,740 | +0.01(+0.05%) |
Feb 22, 2021 | 17.03 | 17.04 | 16.95 | 16.95 | 1,908,295 | -0.10(-0.59%) |
Feb 19, 2021 | 17.05 | 17.08 | 16.99 | 17.05 | 1,274,437 | +0.02(+0.10%) |
Feb 18, 2021 | 17.05 | 17.05 | 16.98 | 17.04 | 1,951,632 | -0.02(-0.10%) |
Feb 17, 2021 | 17.04 | 17.07 | 17.01 | 17.05 | 2,983,222 | +0.02(+0.10%) |
Feb 16, 2021 | 17.03 | 17.05 | 16.97 | 17.04 | 1,828,188 | +0.04(+0.25%) |
Feb 12, 2021 | 17.04 | 17.08 | 16.98 | 17.00 | 1,917,556 | -0.04(-0.25%) |
Feb 11, 2021 | 17.10 | 17.10 | 17.03 | 17.04 | 2,837,638 | -0.03(-0.15%) |
Feb 10, 2021 | 17.10 | 17.10 | 17.05 | 17.06 | 1,980,337 | +0.00(+0.00%) |
Feb 09, 2021 | 17.03 | 17.08 | 17.01 | 17.06 | 1,643,554 | +0.05(+0.30%) |
Feb 08, 2021 | 17.03 | 17.04 | 17.00 | 17.01 | 2,112,910 | +0.02(+0.10%) |
Feb 05, 2021 | 17.00 | 17.04 | 16.97 | 17.00 | 1,760,680 | -0.02(-0.10%) |
Feb 04, 2021 | 16.97 | 17.02 | 16.94 | 17.01 | 2,774,341 | +0.07(+0.40%) |
Feb 03, 2021 | 16.99 | 17.01 | 16.95 | 16.95 | 1,565,815 | -0.03(-0.15%) |
Feb 02, 2021 | 16.95 | 17.00 | 16.92 | 16.97 | 2,763,885 | +0.06(+0.35%) |