Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 17.62 | 17.62 | 17.39 | 17.48 | 1,611,292 | -0.24(-1.38%) |
Apr 29, 2021 | 17.68 | 17.77 | 17.57 | 17.72 | 892,250 | +0.15(+0.84%) |
Apr 28, 2021 | 17.43 | 17.58 | 17.43 | 17.57 | 1,053,618 | +0.20(+1.15%) |
Apr 27, 2021 | 17.26 | 17.40 | 17.21 | 17.37 | 12,954,548 | +0.14(+0.81%) |
Apr 26, 2021 | 17.16 | 17.24 | 17.16 | 17.23 | 1,292,829 | +0.18(+1.07%) |
Apr 23, 2021 | 16.83 | 17.09 | 16.83 | 17.05 | 644,241 | +0.21(+1.24%) |
Apr 22, 2021 | 16.94 | 16.95 | 16.77 | 16.84 | 1,100,543 | -0.22(-1.28%) |
Apr 21, 2021 | 16.79 | 17.06 | 16.75 | 17.06 | 732,695 | +0.04(+0.26%) |
Apr 20, 2021 | 17.20 | 17.23 | 16.95 | 17.02 | 1,569,907 | -0.49(-2.79%) |
Apr 19, 2021 | 17.52 | 17.54 | 17.43 | 17.50 | 874,691 | +0.09(+0.50%) |
Apr 16, 2021 | 17.28 | 17.42 | 17.27 | 17.42 | 755,286 | +0.20(+1.16%) |
Apr 15, 2021 | 17.26 | 17.27 | 17.14 | 17.22 | 519,571 | -0.02(-0.10%) |
Apr 14, 2021 | 17.16 | 17.29 | 17.16 | 17.23 | 1,364,813 | +0.03(+0.15%) |
Apr 13, 2021 | 17.14 | 17.23 | 17.09 | 17.21 | 1,339,450 | -0.04(-0.25%) |
Apr 12, 2021 | 17.22 | 17.27 | 17.18 | 17.25 | 949,518 | +0.04(+0.25%) |
Apr 09, 2021 | 17.21 | 17.23 | 17.15 | 17.21 | 597,093 | -0.01(-0.05%) |
Apr 08, 2021 | 17.24 | 17.25 | 17.13 | 17.22 | 1,811,881 | -0.03(-0.15%) |
Apr 07, 2021 | 17.21 | 17.29 | 17.19 | 17.24 | 792,402 | +0.10(+0.61%) |
Apr 06, 2021 | 17.14 | 17.18 | 17.03 | 17.14 | 649,162 | -0.18(-1.06%) |
Apr 05, 2021 | 17.16 | 17.32 | 17.15 | 17.32 | 381,086 | +0.33(+1.95%) |
Apr 01, 2021 | 16.82 | 17.02 | 16.82 | 16.99 | 324,185 | +0.19(+1.14%) |
Mar 31, 2021 | 16.86 | 16.89 | 16.77 | 16.80 | 661,085 | -0.13(-0.77%) |
Mar 30, 2021 | 16.85 | 16.95 | 16.83 | 16.93 | 2,739,825 | +0.17(+1.04%) |
Mar 29, 2021 | 16.69 | 16.78 | 16.64 | 16.75 | 1,222,987 | -0.17(-0.98%) |
Mar 26, 2021 | 16.83 | 16.93 | 16.77 | 16.92 | 672,461 | +0.16(+0.94%) |
Mar 25, 2021 | 16.59 | 16.79 | 16.50 | 16.76 | 858,390 | +0.13(+0.79%) |
Mar 24, 2021 | 16.64 | 16.79 | 16.62 | 16.63 | 1,254,368 | +0.04(+0.26%) |
Mar 23, 2021 | 16.81 | 16.82 | 16.56 | 16.59 | 895,583 | -0.24(-1.45%) |
Mar 22, 2021 | 16.90 | 16.90 | 16.79 | 16.83 | 1,335,455 | -0.15(-0.87%) |
Mar 19, 2021 | 16.93 | 16.98 | 16.76 | 16.98 | 1,885,921 | -0.07(-0.41%) |
Mar 18, 2021 | 17.09 | 17.30 | 16.99 | 17.05 | 1,263,584 | +0.01(+0.05%) |
Mar 17, 2021 | 16.94 | 17.05 | 16.82 | 17.04 | 1,567,866 | +0.12(+0.72%) |
Mar 16, 2021 | 16.99 | 17.02 | 16.82 | 16.92 | 2,655,324 | -0.02(-0.10%) |
Mar 15, 2021 | 17.01 | 17.01 | 16.77 | 16.94 | 1,006,049 | -0.14(-0.82%) |
Mar 12, 2021 | 16.90 | 17.08 | 16.89 | 17.08 | 618,545 | +0.15(+0.87%) |
Mar 11, 2021 | 16.89 | 16.95 | 16.78 | 16.93 | 759,116 | -0.08(-0.46%) |
Mar 10, 2021 | 16.96 | 17.02 | 16.85 | 17.01 | 1,270,024 | +0.09(+0.52%) |
Mar 09, 2021 | 16.87 | 16.99 | 16.78 | 16.92 | 2,317,427 | +0.02(+0.10%) |
Mar 08, 2021 | 16.85 | 17.02 | 16.84 | 16.90 | 26,257,026 | +0.13(+0.78%) |
Mar 05, 2021 | 16.75 | 16.79 | 16.50 | 16.77 | 2,278,362 | +0.18(+1.10%) |
Mar 04, 2021 | 16.82 | 16.88 | 16.50 | 16.59 | 1,920,769 | -0.24(-1.40%) |
Mar 03, 2021 | 16.77 | 16.95 | 16.73 | 16.82 | 1,429,143 | +0.13(+0.78%) |
Mar 02, 2021 | 16.65 | 16.77 | 16.65 | 16.69 | 1,471,137 | +0.11(+0.68%) |
Mar 01, 2021 | 16.45 | 16.60 | 16.45 | 16.58 | 852,786 | +0.26(+1.60%) |
Feb 26, 2021 | 16.51 | 16.51 | 16.28 | 16.32 | 1,258,542 | -0.19(-1.16%) |
Feb 25, 2021 | 16.95 | 17.02 | 16.51 | 16.51 | 2,910,035 | -0.22(-1.30%) |
Feb 24, 2021 | 16.55 | 16.74 | 16.51 | 16.73 | 1,592,282 | +0.24(+1.43%) |
Feb 23, 2021 | 16.44 | 16.54 | 16.29 | 16.49 | 2,072,370 | +0.10(+0.58%) |
Feb 22, 2021 | 16.28 | 16.48 | 16.27 | 16.40 | 890,144 | +0.16(+0.97%) |
Feb 19, 2021 | 16.25 | 16.35 | 16.22 | 16.24 | 954,087 | +0.14(+0.87%) |
Feb 18, 2021 | 16.07 | 16.12 | 15.95 | 16.10 | 247,176 | -0.13(-0.81%) |
Feb 17, 2021 | 16.17 | 16.24 | 16.11 | 16.23 | 666,501 | -0.15(-0.90%) |
Feb 16, 2021 | 16.28 | 16.40 | 16.21 | 16.38 | 956,850 | +0.46(+2.90%) |
Feb 12, 2021 | 15.79 | 15.93 | 15.79 | 15.92 | 1,095,073 | +0.10(+0.66%) |
Feb 11, 2021 | 15.79 | 15.84 | 15.74 | 15.81 | 617,059 | +0.03(+0.17%) |
Feb 10, 2021 | 15.89 | 15.96 | 15.76 | 15.79 | 1,595,037 | -0.03(-0.22%) |
Feb 09, 2021 | 15.66 | 15.84 | 15.64 | 15.82 | 17,059,414 | +0.17(+1.11%) |
Feb 08, 2021 | 15.67 | 15.75 | 15.62 | 15.65 | 770,144 | +0.10(+0.62%) |
Feb 05, 2021 | 15.56 | 15.59 | 15.46 | 15.55 | 795,207 | +0.10(+0.62%) |
Feb 04, 2021 | 15.32 | 15.49 | 15.32 | 15.46 | 1,843,340 | +0.24(+1.55%) |
Feb 03, 2021 | 15.19 | 15.25 | 15.16 | 15.22 | 318,002 | +0.01(+0.06%) |
Feb 02, 2021 | 15.07 | 15.21 | 15.03 | 15.21 | 896,830 | +0.35(+2.35%) |