Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 17.05 | 17.05 | 16.83 | 16.92 | 1,664,745 | -0.24(-1.38%) |
Apr 29, 2021 | 17.11 | 17.20 | 17.01 | 17.15 | 921,849 | +0.14(+0.84%) |
Apr 28, 2021 | 16.87 | 17.02 | 16.87 | 17.01 | 1,088,571 | +0.19(+1.15%) |
Apr 27, 2021 | 16.71 | 16.84 | 16.66 | 16.82 | 13,384,301 | +0.14(+0.81%) |
Apr 26, 2021 | 16.60 | 16.68 | 16.60 | 16.68 | 1,335,717 | +0.18(+1.07%) |
Apr 23, 2021 | 16.29 | 16.54 | 16.29 | 16.50 | 665,613 | +0.20(+1.24%) |
Apr 22, 2021 | 16.39 | 16.41 | 16.23 | 16.30 | 1,137,053 | -0.21(-1.28%) |
Apr 21, 2021 | 16.25 | 16.51 | 16.21 | 16.51 | 757,001 | +0.04(+0.26%) |
Apr 20, 2021 | 16.65 | 16.68 | 16.41 | 16.47 | 1,621,987 | -0.47(-2.79%) |
Apr 19, 2021 | 16.96 | 16.98 | 16.87 | 16.94 | 903,707 | +0.08(+0.50%) |
Apr 16, 2021 | 16.72 | 16.86 | 16.72 | 16.86 | 780,341 | +0.19(+1.16%) |
Apr 15, 2021 | 16.71 | 16.71 | 16.59 | 16.66 | 536,807 | -0.02(-0.10%) |
Apr 14, 2021 | 16.60 | 16.73 | 16.60 | 16.68 | 1,410,089 | +0.03(+0.15%) |
Apr 13, 2021 | 16.59 | 16.68 | 16.55 | 16.66 | 1,383,884 | -0.04(-0.25%) |
Apr 12, 2021 | 16.66 | 16.71 | 16.63 | 16.70 | 981,017 | +0.04(+0.25%) |
Apr 09, 2021 | 16.66 | 16.67 | 16.60 | 16.66 | 616,901 | -0.01(-0.05%) |
Apr 08, 2021 | 16.69 | 16.69 | 16.58 | 16.66 | 1,871,988 | -0.03(-0.15%) |
Apr 07, 2021 | 16.66 | 16.73 | 16.63 | 16.69 | 818,689 | +0.10(+0.61%) |
Apr 06, 2021 | 16.59 | 16.63 | 16.49 | 16.59 | 670,698 | -0.18(-1.06%) |
Apr 05, 2021 | 16.61 | 16.77 | 16.60 | 16.77 | 393,728 | +0.32(+1.95%) |
Apr 01, 2021 | 16.28 | 16.47 | 16.28 | 16.44 | 334,940 | +0.19(+1.14%) |
Mar 31, 2021 | 16.32 | 16.34 | 16.23 | 16.26 | 683,016 | -0.13(-0.77%) |
Mar 30, 2021 | 16.31 | 16.41 | 16.29 | 16.39 | 2,830,716 | +0.17(+1.04%) |
Mar 29, 2021 | 16.16 | 16.24 | 16.10 | 16.22 | 1,263,558 | -0.16(-0.98%) |
Mar 26, 2021 | 16.29 | 16.39 | 16.23 | 16.38 | 694,769 | +0.15(+0.94%) |
Mar 25, 2021 | 16.06 | 16.25 | 15.97 | 16.23 | 886,866 | +0.13(+0.79%) |
Mar 24, 2021 | 16.11 | 16.25 | 16.09 | 16.10 | 1,295,980 | +0.04(+0.26%) |
Mar 23, 2021 | 16.27 | 16.28 | 16.03 | 16.06 | 925,292 | -0.24(-1.45%) |
Mar 22, 2021 | 16.36 | 16.36 | 16.25 | 16.29 | 1,379,758 | -0.14(-0.87%) |
Mar 19, 2021 | 16.39 | 16.44 | 16.23 | 16.44 | 1,948,484 | -0.07(-0.41%) |
Mar 18, 2021 | 16.54 | 16.74 | 16.45 | 16.50 | 1,305,502 | +0.01(+0.05%) |
Mar 17, 2021 | 16.39 | 16.50 | 16.28 | 16.50 | 1,619,879 | +0.12(+0.72%) |
Mar 16, 2021 | 16.44 | 16.48 | 16.28 | 16.38 | 2,743,411 | -0.02(-0.10%) |
Mar 15, 2021 | 16.46 | 16.46 | 16.23 | 16.39 | 1,039,423 | -0.14(-0.82%) |
Mar 12, 2021 | 16.36 | 16.53 | 16.35 | 16.53 | 639,064 | +0.14(+0.88%) |
Mar 11, 2021 | 16.34 | 16.40 | 16.24 | 16.39 | 784,299 | -0.08(-0.46%) |
Mar 10, 2021 | 16.42 | 16.47 | 16.31 | 16.46 | 1,312,156 | +0.08(+0.51%) |
Mar 09, 2021 | 16.33 | 16.44 | 16.24 | 16.38 | 2,394,305 | +0.02(+0.10%) |
Mar 08, 2021 | 16.31 | 16.47 | 16.30 | 16.36 | 27,128,072 | +0.13(+0.78%) |
Mar 05, 2021 | 16.22 | 16.25 | 15.97 | 16.23 | 2,353,944 | +0.18(+1.10%) |
Mar 04, 2021 | 16.28 | 16.33 | 15.97 | 16.06 | 1,984,488 | -0.23(-1.40%) |
Mar 03, 2021 | 16.23 | 16.40 | 16.19 | 16.28 | 1,476,554 | +0.13(+0.78%) |
Mar 02, 2021 | 16.12 | 16.23 | 16.12 | 16.16 | 1,519,941 | +0.11(+0.68%) |
Mar 01, 2021 | 15.92 | 16.06 | 15.92 | 16.05 | 881,076 | +0.25(+1.60%) |
Feb 26, 2021 | 15.98 | 15.98 | 15.76 | 15.79 | 1,300,293 | -0.19(-1.16%) |
Feb 25, 2021 | 16.40 | 16.47 | 15.98 | 15.98 | 3,006,572 | -0.21(-1.30%) |
Feb 24, 2021 | 16.02 | 16.20 | 15.98 | 16.19 | 1,645,105 | +0.23(+1.43%) |
Feb 23, 2021 | 15.91 | 16.01 | 15.77 | 15.96 | 2,141,118 | +0.09(+0.58%) |
Feb 22, 2021 | 15.75 | 15.95 | 15.74 | 15.87 | 919,673 | +0.15(+0.97%) |
Feb 19, 2021 | 15.73 | 15.83 | 15.70 | 15.72 | 985,738 | +0.13(+0.87%) |
Feb 18, 2021 | 15.56 | 15.60 | 15.44 | 15.58 | 255,375 | -0.13(-0.81%) |
Feb 17, 2021 | 15.65 | 15.72 | 15.59 | 15.71 | 688,611 | -0.14(-0.90%) |
Feb 16, 2021 | 15.75 | 15.87 | 15.69 | 15.85 | 988,592 | +0.45(+2.90%) |
Feb 12, 2021 | 15.28 | 15.42 | 15.28 | 15.41 | 1,131,400 | +0.10(+0.66%) |
Feb 11, 2021 | 15.28 | 15.33 | 15.23 | 15.31 | 637,530 | +0.03(+0.17%) |
Feb 10, 2021 | 15.38 | 15.44 | 15.25 | 15.28 | 1,647,950 | -0.03(-0.22%) |
Feb 09, 2021 | 15.15 | 15.33 | 15.14 | 15.31 | 17,625,340 | +0.17(+1.11%) |
Feb 08, 2021 | 15.17 | 15.24 | 15.12 | 15.14 | 795,692 | +0.09(+0.62%) |
Feb 05, 2021 | 15.06 | 15.09 | 14.97 | 15.05 | 821,587 | +0.09(+0.62%) |
Feb 04, 2021 | 14.83 | 14.99 | 14.83 | 14.96 | 1,904,491 | +0.23(+1.55%) |
Feb 03, 2021 | 14.70 | 14.76 | 14.67 | 14.73 | 328,551 | +0.01(+0.06%) |
Feb 02, 2021 | 14.59 | 14.72 | 14.55 | 14.72 | 926,581 | +0.34(+2.35%) |