Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 18.60 | 18.62 | 18.57 | 18.57 | 3,965 | -0.09(-0.48%) |
Apr 29, 2021 | 18.80 | 18.83 | 18.65 | 18.66 | 1,801 | -0.05(-0.27%) |
Apr 28, 2021 | 18.63 | 18.71 | 18.63 | 18.71 | 225 | +0.05(+0.27%) |
Apr 27, 2021 | 18.67 | 18.67 | 18.65 | 18.66 | 2,829 | +0.03(+0.16%) |
Apr 26, 2021 | 18.62 | 18.63 | 18.56 | 18.63 | 8,484 | +0.00(+0.00%) |
Apr 23, 2021 | 18.67 | 18.67 | 18.63 | 18.63 | 6,586 | -0.02(-0.11%) |
Apr 22, 2021 | 18.74 | 18.74 | 18.59 | 18.65 | 48,607 | -0.14(-0.75%) |
Apr 21, 2021 | 18.65 | 18.80 | 18.65 | 18.79 | 8,450 | +0.14(+0.75%) |
Apr 20, 2021 | 18.70 | 18.70 | 18.61 | 18.65 | 7,609 | -0.07(-0.37%) |
Apr 19, 2021 | 18.82 | 18.82 | 18.71 | 18.72 | 8,640 | -0.09(-0.48%) |
Apr 16, 2021 | 18.82 | 18.82 | 18.79 | 18.81 | 6,656 | +0.06(+0.32%) |
Apr 15, 2021 | 18.57 | 18.75 | 18.57 | 18.75 | 29,738 | +0.24(+1.30%) |
Apr 14, 2021 | 18.60 | 18.60 | 18.50 | 18.51 | 11,353 | -0.03(-0.16%) |
Apr 13, 2021 | 18.65 | 18.65 | 18.54 | 18.54 | 12,158 | -0.02(-0.11%) |
Apr 12, 2021 | 18.59 | 18.62 | 18.56 | 18.56 | 16,105 | -0.03(-0.16%) |
Apr 09, 2021 | 18.61 | 18.61 | 18.58 | 18.59 | 851 | +0.03(+0.16%) |
Apr 08, 2021 | 18.54 | 18.56 | 18.54 | 18.56 | 1,120 | +0.04(+0.22%) |
Apr 07, 2021 | 18.58 | 18.58 | 18.50 | 18.52 | 8,193 | -0.08(-0.43%) |
Apr 06, 2021 | 18.57 | 18.65 | 18.55 | 18.60 | 11,576 | +0.10(+0.54%) |
Apr 05, 2021 | 18.53 | 18.53 | 18.45 | 18.50 | 10,873 | +0.05(+0.27%) |
Apr 01, 2021 | 18.45 | 18.45 | 18.45 | 0 | +0.25(+1.37%) | |
Mar 31, 2021 | 18.23 | 18.25 | 18.20 | 18.20 | 4,368 | -0.02(-0.11%) |
Mar 30, 2021 | 18.10 | 18.26 | 18.10 | 18.22 | 5,745 | +0.00(+0.00%) |
Mar 29, 2021 | 18.18 | 18.22 | 18.05 | 18.22 | 8,081 | +0.01(+0.05%) |
Mar 26, 2021 | 18.14 | 18.23 | 18.14 | 18.21 | 4,193 | +0.16(+0.89%) |
Mar 25, 2021 | 17.94 | 18.05 | 17.83 | 18.05 | 8,881 | +0.04(+0.22%) |
Mar 24, 2021 | 18.12 | 18.13 | 18.01 | 18.01 | 1,409 | -0.15(-0.83%) |
Mar 23, 2021 | 18.37 | 18.37 | 18.14 | 18.16 | 26,745 | -0.29(-1.57%) |
Mar 22, 2021 | 18.50 | 18.51 | 18.44 | 18.45 | 17,930 | -0.10(-0.54%) |
Mar 19, 2021 | 18.60 | 18.60 | 18.36 | 18.55 | 37,397 | +0.12(+0.65%) |
Mar 18, 2021 | 18.69 | 18.69 | 18.43 | 18.43 | 31,281 | -0.32(-1.71%) |
Mar 17, 2021 | 18.61 | 18.77 | 18.61 | 18.75 | 23,622 | +0.13(+0.70%) |
Mar 16, 2021 | 18.70 | 18.70 | 18.60 | 18.62 | 4,602 | -0.08(-0.43%) |
Mar 15, 2021 | 18.74 | 18.83 | 18.68 | 18.70 | 14,797 | +0.04(+0.21%) |
Mar 12, 2021 | 18.71 | 18.71 | 18.66 | 18.66 | 4,052 | -0.06(-0.32%) |
Mar 11, 2021 | 18.68 | 18.74 | 18.68 | 18.72 | 18,590 | +0.24(+1.30%) |
Mar 10, 2021 | 18.33 | 18.48 | 18.33 | 18.48 | 2,511 | +0.14(+0.76%) |
Mar 09, 2021 | 18.34 | 18.34 | 18.34 | 18.34 | 201 | +0.18(+0.99%) |
Mar 08, 2021 | 18.06 | 18.21 | 18.05 | 18.16 | 2,331 | +0.09(+0.50%) |
Mar 05, 2021 | 17.98 | 18.07 | 17.98 | 18.07 | 1,828 | +0.33(+1.86%) |
Mar 04, 2021 | 17.73 | 17.91 | 17.57 | 17.74 | 14,178 | -0.07(-0.39%) |
Mar 03, 2021 | 17.70 | 17.85 | 17.66 | 17.81 | 2,993 | +0.07(+0.39%) |
Mar 02, 2021 | 17.69 | 17.76 | 17.69 | 17.74 | 3,035 | +0.03(+0.17%) |
Mar 01, 2021 | 17.63 | 17.71 | 17.63 | 17.71 | 861 | +0.47(+2.73%) |
Feb 26, 2021 | 17.50 | 17.50 | 17.24 | 17.24 | 3,050 | -0.37(-2.10%) |
Feb 25, 2021 | 17.61 | 17.61 | 17.61 | 17.61 | 156 | -0.16(-0.90%) |
Feb 24, 2021 | 17.61 | 17.85 | 17.61 | 17.77 | 985 | +0.24(+1.37%) |
Feb 23, 2021 | 17.58 | 17.58 | 17.53 | 17.53 | 2,135 | -0.10(-0.57%) |
Feb 22, 2021 | 17.47 | 17.63 | 17.47 | 17.63 | 2,000 | +0.18(+1.03%) |
Feb 19, 2021 | 17.50 | 17.50 | 17.45 | 17.45 | 1,071 | -0.08(-0.46%) |
Feb 18, 2021 | 17.53 | 17.53 | 17.53 | 5 | +0.00(+0.00%) | |
Feb 17, 2021 | 17.62 | 17.62 | 17.53 | 17.53 | 435 | -0.19(-1.07%) |
Feb 16, 2021 | 17.72 | 17.79 | 17.72 | 17.72 | 7,094 | +0.10(+0.57%) |
Feb 12, 2021 | 17.62 | 17.62 | 17.62 | 0 | +0.12(+0.69%) | |
Feb 11, 2021 | 17.51 | 17.55 | 17.45 | 17.50 | 2,555 | +0.12(+0.69%) |
Feb 10, 2021 | 17.32 | 17.38 | 17.32 | 17.38 | 1,650 | +0.05(+0.29%) |
Feb 09, 2021 | 17.34 | 17.34 | 17.33 | 17.33 | 1,009 | -0.03(-0.17%) |
Feb 08, 2021 | 17.20 | 17.36 | 17.20 | 17.36 | 3,094 | +0.31(+1.82%) |
Feb 05, 2021 | 17.00 | 17.07 | 17.00 | 17.05 | 2,000 | +0.20(+1.19%) |
Feb 04, 2021 | 16.85 | 16.85 | 16.85 | 16.85 | 322 | +0.10(+0.60%) |
Feb 03, 2021 | 16.75 | 16.75 | 16.75 | 16.75 | 200 | +0.04(+0.24%) |
Feb 02, 2021 | 16.77 | 16.77 | 16.71 | 16.71 | 27,697 | +0.21(+1.27%) |