Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 17.94 | 17.94 | 17.91 | 17.93 | 8,908,460 | +0.01(+0.05%) |
Apr 29, 2021 | 17.93 | 17.95 | 17.91 | 17.92 | 4,677,455 | +0.00(+0.00%) |
Apr 28, 2021 | 17.93 | 17.94 | 17.91 | 17.92 | 2,863,004 | +0.02(+0.09%) |
Apr 27, 2021 | 17.93 | 17.94 | 17.90 | 17.91 | 4,704,612 | -0.01(-0.05%) |
Apr 26, 2021 | 17.95 | 17.95 | 17.91 | 17.91 | 6,404,943 | -0.02(-0.14%) |
Apr 23, 2021 | 17.92 | 17.96 | 17.91 | 17.94 | 15,950,785 | +0.04(+0.23%) |
Apr 22, 2021 | 17.92 | 17.93 | 17.89 | 17.90 | 6,929,275 | -0.01(-0.05%) |
Apr 21, 2021 | 17.91 | 17.92 | 17.90 | 17.91 | 8,026,806 | +0.01(+0.05%) |
Apr 20, 2021 | 17.91 | 17.91 | 17.88 | 17.90 | 6,800,606 | -0.02(-0.09%) |
Apr 19, 2021 | 17.94 | 17.94 | 17.91 | 17.91 | 5,198,935 | -0.00(-0.01%) |
Apr 16, 2021 | 17.95 | 17.95 | 17.91 | 17.92 | 6,985,354 | -0.01(-0.05%) |
Apr 15, 2021 | 17.95 | 17.96 | 17.92 | 17.92 | 7,324,745 | +0.02(+0.09%) |
Apr 14, 2021 | 17.96 | 17.96 | 17.90 | 17.91 | 11,975,856 | -0.03(-0.18%) |
Apr 13, 2021 | 17.95 | 17.96 | 17.92 | 17.94 | 9,980,618 | +0.01(+0.04%) |
Apr 12, 2021 | 17.96 | 17.97 | 17.93 | 17.93 | 5,712,331 | -0.03(-0.18%) |
Apr 09, 2021 | 17.95 | 17.96 | 17.93 | 17.96 | 8,192,536 | +0.03(+0.18%) |
Apr 08, 2021 | 17.96 | 17.98 | 17.92 | 17.93 | 10,824,803 | -0.01(-0.04%) |
Apr 07, 2021 | 17.93 | 17.96 | 17.93 | 17.94 | 8,206,919 | +0.02(+0.09%) |
Apr 06, 2021 | 17.92 | 17.94 | 17.92 | 17.92 | 6,937,810 | +0.02(+0.09%) |
Apr 05, 2021 | 17.90 | 17.94 | 17.90 | 17.91 | 9,491,999 | +0.02(+0.09%) |
Apr 01, 2021 | 17.87 | 17.90 | 17.85 | 17.89 | 10,613,216 | +0.02(+0.14%) |
Mar 31, 2021 | 17.88 | 17.88 | 17.85 | 17.87 | 4,721,961 | +0.02(+0.09%) |
Mar 30, 2021 | 17.86 | 17.86 | 17.84 | 17.85 | 4,938,215 | -0.01(-0.05%) |
Mar 29, 2021 | 17.88 | 17.90 | 17.85 | 17.86 | 4,239,541 | -0.02(-0.14%) |
Mar 26, 2021 | 17.88 | 17.90 | 17.85 | 17.88 | 6,583,456 | +0.01(+0.05%) |
Mar 25, 2021 | 17.88 | 17.88 | 17.83 | 17.88 | 9,758,889 | +0.02(+0.09%) |
Mar 24, 2021 | 17.88 | 17.88 | 17.85 | 17.86 | 5,444,931 | +0.00(+0.00%) |
Mar 23, 2021 | 17.85 | 17.90 | 17.84 | 17.86 | 9,903,125 | -0.02(-0.09%) |
Mar 22, 2021 | 17.88 | 17.89 | 17.87 | 17.88 | 5,458,271 | +0.01(+0.05%) |
Mar 19, 2021 | 17.86 | 17.88 | 17.83 | 17.87 | 7,390,476 | +0.02(+0.14%) |
Mar 18, 2021 | 17.88 | 17.88 | 17.84 | 17.84 | 4,551,493 | -0.03(-0.18%) |
Mar 17, 2021 | 17.89 | 17.91 | 17.87 | 17.88 | 5,061,229 | -0.02(-0.14%) |
Mar 16, 2021 | 17.91 | 17.92 | 17.87 | 17.90 | 9,350,354 | -0.02(-0.09%) |
Mar 15, 2021 | 17.92 | 17.92 | 17.89 | 17.92 | 10,454,264 | +0.02(+0.09%) |
Mar 12, 2021 | 17.89 | 17.91 | 17.88 | 17.90 | 3,081,103 | -0.01(-0.04%) |
Mar 11, 2021 | 17.92 | 17.93 | 17.89 | 17.91 | 8,149,448 | +0.01(+0.04%) |
Mar 10, 2021 | 17.88 | 17.91 | 17.86 | 17.90 | 5,541,014 | +0.03(+0.18%) |
Mar 09, 2021 | 17.90 | 17.90 | 17.86 | 17.87 | 5,508,031 | +0.01(+0.05%) |
Mar 08, 2021 | 17.88 | 17.91 | 17.84 | 17.86 | 5,113,814 | -0.04(-0.23%) |
Mar 05, 2021 | 17.87 | 17.90 | 17.84 | 17.90 | 10,896,196 | +0.05(+0.27%) |
Mar 04, 2021 | 17.88 | 17.92 | 17.82 | 17.85 | 13,815,232 | -0.02(-0.14%) |
Mar 03, 2021 | 17.89 | 17.91 | 17.87 | 17.88 | 7,605,309 | -0.02(-0.09%) |
Mar 02, 2021 | 17.93 | 17.95 | 17.89 | 17.89 | 11,180,326 | -0.02(-0.09%) |
Mar 01, 2021 | 17.92 | 17.96 | 17.91 | 17.91 | 16,668,572 | +0.03(+0.18%) |
Feb 26, 2021 | 17.92 | 17.93 | 17.88 | 17.88 | 11,139,118 | -0.01(-0.05%) |
Feb 25, 2021 | 17.92 | 17.94 | 17.88 | 17.88 | 13,078,428 | -0.06(-0.31%) |
Feb 24, 2021 | 17.92 | 17.94 | 17.92 | 17.94 | 5,729,488 | +0.02(+0.13%) |
Feb 23, 2021 | 17.97 | 17.97 | 17.89 | 17.92 | 12,813,485 | -0.02(-0.09%) |
Feb 22, 2021 | 17.97 | 17.97 | 17.92 | 17.93 | 6,487,452 | -0.03(-0.17%) |
Feb 19, 2021 | 17.99 | 17.99 | 17.95 | 17.96 | 8,130,338 | +0.02(+0.09%) |
Feb 18, 2021 | 17.99 | 17.99 | 17.92 | 17.95 | 10,828,406 | -0.04(-0.22%) |
Feb 17, 2021 | 17.99 | 17.99 | 17.95 | 17.99 | 5,980,296 | +0.02(+0.09%) |
Feb 16, 2021 | 17.99 | 18.01 | 17.95 | 17.97 | 7,064,978 | -0.02(-0.09%) |
Feb 12, 2021 | 17.95 | 17.99 | 17.94 | 17.99 | 5,647,186 | +0.02(+0.09%) |
Feb 11, 2021 | 17.98 | 17.99 | 17.93 | 17.97 | 4,056,036 | +0.02(+0.13%) |
Feb 10, 2021 | 17.99 | 17.99 | 17.93 | 17.95 | 9,959,368 | +0.01(+0.04%) |
Feb 09, 2021 | 17.99 | 18.00 | 17.92 | 17.94 | 10,190,683 | -0.05(-0.27%) |
Feb 08, 2021 | 17.99 | 18.02 | 17.96 | 17.99 | 9,631,379 | -0.01(-0.04%) |
Feb 05, 2021 | 18.00 | 18.01 | 17.97 | 17.99 | 12,837,344 | +0.02(+0.13%) |
Feb 04, 2021 | 17.95 | 17.99 | 17.92 | 17.97 | 17,931,716 | +0.06(+0.36%) |
Feb 03, 2021 | 17.93 | 17.95 | 17.91 | 17.91 | 14,426,095 | +0.00(+0.00%) |
Feb 02, 2021 | 17.91 | 17.93 | 17.90 | 17.91 | 10,783,232 | +0.02(+0.09%) |