Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 17.04 | 17.04 | 16.82 | 16.91 | 1,665,537 | -0.24(-1.38%) |
Apr 29, 2021 | 17.10 | 17.19 | 17.00 | 17.14 | 922,288 | +0.14(+0.84%) |
Apr 28, 2021 | 16.86 | 17.01 | 16.86 | 17.00 | 1,089,089 | +0.19(+1.15%) |
Apr 27, 2021 | 16.70 | 16.83 | 16.65 | 16.81 | 13,390,673 | +0.13(+0.81%) |
Apr 26, 2021 | 16.60 | 16.68 | 16.60 | 16.67 | 1,336,353 | +0.18(+1.07%) |
Apr 23, 2021 | 16.28 | 16.53 | 16.28 | 16.50 | 665,930 | +0.20(+1.24%) |
Apr 22, 2021 | 16.39 | 16.40 | 16.23 | 16.29 | 1,137,594 | -0.21(-1.28%) |
Apr 21, 2021 | 16.24 | 16.50 | 16.20 | 16.50 | 757,361 | +0.04(+0.26%) |
Apr 20, 2021 | 16.64 | 16.67 | 16.40 | 16.46 | 1,622,759 | -0.47(-2.79%) |
Apr 19, 2021 | 16.95 | 16.97 | 16.87 | 16.93 | 904,138 | +0.08(+0.50%) |
Apr 16, 2021 | 16.71 | 16.85 | 16.71 | 16.85 | 780,713 | +0.19(+1.16%) |
Apr 15, 2021 | 16.70 | 16.71 | 16.58 | 16.66 | 537,063 | -0.02(-0.10%) |
Apr 14, 2021 | 16.60 | 16.72 | 16.60 | 16.67 | 1,410,761 | +0.03(+0.15%) |
Apr 13, 2021 | 16.58 | 16.67 | 16.54 | 16.65 | 1,384,543 | -0.04(-0.25%) |
Apr 12, 2021 | 16.66 | 16.71 | 16.62 | 16.69 | 981,485 | +0.04(+0.25%) |
Apr 09, 2021 | 16.65 | 16.66 | 16.59 | 16.65 | 617,195 | -0.01(-0.05%) |
Apr 08, 2021 | 16.68 | 16.69 | 16.57 | 16.66 | 1,872,879 | -0.03(-0.15%) |
Apr 07, 2021 | 16.65 | 16.72 | 16.63 | 16.68 | 819,079 | +0.10(+0.61%) |
Apr 06, 2021 | 16.58 | 16.62 | 16.48 | 16.58 | 671,017 | -0.18(-1.06%) |
Apr 05, 2021 | 16.61 | 16.76 | 16.59 | 16.76 | 393,916 | +0.32(+1.95%) |
Apr 01, 2021 | 16.28 | 16.47 | 16.27 | 16.44 | 335,099 | +0.19(+1.14%) |
Mar 31, 2021 | 16.31 | 16.34 | 16.22 | 16.25 | 683,341 | -0.13(-0.77%) |
Mar 30, 2021 | 16.30 | 16.40 | 16.28 | 16.38 | 2,832,063 | +0.17(+1.04%) |
Mar 29, 2021 | 16.15 | 16.23 | 16.09 | 16.21 | 1,264,160 | -0.16(-0.98%) |
Mar 26, 2021 | 16.28 | 16.38 | 16.23 | 16.37 | 695,100 | +0.15(+0.94%) |
Mar 25, 2021 | 16.05 | 16.24 | 15.96 | 16.22 | 887,288 | +0.13(+0.79%) |
Mar 24, 2021 | 16.10 | 16.24 | 16.08 | 16.09 | 1,296,597 | +0.04(+0.26%) |
Mar 23, 2021 | 16.26 | 16.28 | 16.02 | 16.05 | 925,733 | -0.24(-1.45%) |
Mar 22, 2021 | 16.35 | 16.35 | 16.24 | 16.28 | 1,380,414 | -0.14(-0.87%) |
Mar 19, 2021 | 16.38 | 16.43 | 16.22 | 16.43 | 1,949,411 | -0.07(-0.41%) |
Mar 18, 2021 | 16.53 | 16.74 | 16.44 | 16.50 | 1,306,123 | +0.01(+0.05%) |
Mar 17, 2021 | 16.39 | 16.50 | 16.28 | 16.49 | 1,620,650 | +0.12(+0.72%) |
Mar 16, 2021 | 16.44 | 16.47 | 16.27 | 16.37 | 2,744,717 | -0.02(-0.10%) |
Mar 15, 2021 | 16.45 | 16.45 | 16.23 | 16.39 | 1,039,918 | -0.14(-0.82%) |
Mar 12, 2021 | 16.35 | 16.52 | 16.34 | 16.52 | 639,369 | +0.14(+0.88%) |
Mar 11, 2021 | 16.34 | 16.39 | 16.23 | 16.38 | 784,672 | -0.08(-0.46%) |
Mar 10, 2021 | 16.41 | 16.46 | 16.30 | 16.45 | 1,312,780 | +0.08(+0.51%) |
Mar 09, 2021 | 16.32 | 16.43 | 16.23 | 16.37 | 2,395,445 | +0.02(+0.10%) |
Mar 08, 2021 | 16.30 | 16.47 | 16.29 | 16.35 | 27,140,988 | +0.13(+0.78%) |
Mar 05, 2021 | 16.21 | 16.25 | 15.96 | 16.23 | 2,355,065 | +0.18(+1.10%) |
Mar 04, 2021 | 16.27 | 16.33 | 15.96 | 16.05 | 1,985,433 | -0.23(-1.40%) |
Mar 03, 2021 | 16.23 | 16.39 | 16.18 | 16.28 | 1,477,257 | +0.13(+0.78%) |
Mar 02, 2021 | 16.11 | 16.23 | 16.11 | 16.15 | 1,520,664 | +0.11(+0.68%) |
Mar 01, 2021 | 15.91 | 16.06 | 15.91 | 16.04 | 881,495 | +0.25(+1.60%) |
Feb 26, 2021 | 15.97 | 15.97 | 15.75 | 15.79 | 1,300,912 | -0.19(-1.16%) |
Feb 25, 2021 | 16.39 | 16.47 | 15.97 | 15.97 | 3,008,004 | -0.21(-1.30%) |
Feb 24, 2021 | 16.01 | 16.19 | 15.97 | 16.18 | 1,645,888 | +0.23(+1.43%) |
Feb 23, 2021 | 15.90 | 16.00 | 15.76 | 15.96 | 2,142,138 | +0.09(+0.58%) |
Feb 22, 2021 | 15.74 | 15.94 | 15.74 | 15.86 | 920,111 | +0.15(+0.97%) |
Feb 19, 2021 | 15.72 | 15.82 | 15.69 | 15.71 | 986,207 | +0.13(+0.87%) |
Feb 18, 2021 | 15.55 | 15.59 | 15.43 | 15.58 | 255,497 | -0.13(-0.81%) |
Feb 17, 2021 | 15.65 | 15.72 | 15.58 | 15.70 | 688,939 | -0.14(-0.90%) |
Feb 16, 2021 | 15.74 | 15.86 | 15.69 | 15.85 | 989,063 | +0.45(+2.90%) |
Feb 12, 2021 | 15.27 | 15.41 | 15.27 | 15.40 | 1,131,939 | +0.10(+0.66%) |
Feb 11, 2021 | 15.27 | 15.33 | 15.23 | 15.30 | 637,833 | +0.03(+0.17%) |
Feb 10, 2021 | 15.37 | 15.44 | 15.25 | 15.27 | 1,648,735 | -0.03(-0.22%) |
Feb 09, 2021 | 15.15 | 15.32 | 15.13 | 15.31 | 17,633,732 | +0.17(+1.11%) |
Feb 08, 2021 | 15.16 | 15.23 | 15.11 | 15.14 | 796,071 | +0.09(+0.62%) |
Feb 05, 2021 | 15.05 | 15.08 | 14.96 | 15.04 | 821,978 | +0.09(+0.62%) |
Feb 04, 2021 | 14.83 | 14.99 | 14.83 | 14.95 | 1,905,398 | +0.23(+1.55%) |
Feb 03, 2021 | 14.69 | 14.75 | 14.67 | 14.72 | 328,708 | +0.01(+0.06%) |
Feb 02, 2021 | 14.58 | 14.72 | 14.54 | 14.72 | 927,022 | +0.34(+2.35%) |