Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 17.08 | 17.16 | 17.00 | 17.01 | 1,003,354 | -0.08(-0.48%) |
Apr 29, 2021 | 17.05 | 17.20 | 17.05 | 17.09 | 957,274 | +0.11(+0.68%) |
Apr 28, 2021 | 16.94 | 17.03 | 16.89 | 16.98 | 3,411,577 | +0.06(+0.34%) |
Apr 27, 2021 | 17.03 | 17.03 | 16.91 | 16.92 | 974,168 | -0.09(-0.53%) |
Apr 26, 2021 | 16.99 | 17.03 | 16.94 | 17.01 | 929,170 | +0.07(+0.39%) |
Apr 23, 2021 | 16.93 | 16.97 | 16.86 | 16.94 | 1,076,547 | +0.07(+0.39%) |
Apr 22, 2021 | 16.90 | 16.94 | 16.76 | 16.88 | 1,199,198 | +0.01(+0.05%) |
Apr 21, 2021 | 16.78 | 16.90 | 16.69 | 16.87 | 977,978 | +0.13(+0.78%) |
Apr 20, 2021 | 16.80 | 16.85 | 16.69 | 16.74 | 1,143,946 | -0.10(-0.58%) |
Apr 19, 2021 | 17.09 | 17.12 | 16.80 | 16.84 | 1,880,741 | -0.25(-1.44%) |
Apr 16, 2021 | 16.90 | 17.09 | 16.83 | 17.08 | 2,555,290 | +0.23(+1.36%) |
Apr 15, 2021 | 16.85 | 16.90 | 16.80 | 16.85 | 1,017,895 | +0.07(+0.39%) |
Apr 14, 2021 | 16.80 | 16.87 | 16.73 | 16.79 | 1,149,413 | -0.01(-0.05%) |
Apr 13, 2021 | 16.84 | 16.84 | 16.70 | 16.80 | 1,185,433 | +0.02(+0.15%) |
Apr 12, 2021 | 16.91 | 16.91 | 16.76 | 16.77 | 1,136,875 | -0.13(-0.78%) |
Apr 09, 2021 | 16.77 | 16.91 | 16.75 | 16.90 | 1,048,246 | +0.14(+0.83%) |
Apr 08, 2021 | 16.75 | 16.82 | 16.66 | 16.76 | 1,057,951 | +0.14(+0.84%) |
Apr 07, 2021 | 16.67 | 16.68 | 16.55 | 16.62 | 957,996 | -0.04(-0.25%) |
Apr 06, 2021 | 16.61 | 16.73 | 16.58 | 16.67 | 2,467,968 | +0.06(+0.35%) |
Apr 05, 2021 | 16.65 | 16.75 | 16.59 | 16.61 | 1,326,545 | +0.02(+0.15%) |
Apr 01, 2021 | 16.39 | 16.60 | 16.37 | 16.58 | 1,636,596 | +0.25(+1.51%) |
Mar 31, 2021 | 16.44 | 16.46 | 16.33 | 16.34 | 5,978,578 | -0.08(-0.50%) |
Mar 30, 2021 | 16.43 | 16.43 | 16.26 | 16.42 | 2,137,858 | +0.02(+0.10%) |
Mar 29, 2021 | 16.44 | 16.46 | 16.33 | 16.40 | 3,952,969 | -0.13(-0.79%) |
Mar 26, 2021 | 16.40 | 16.53 | 16.18 | 16.53 | 3,208,904 | -0.52(-3.03%) |
Mar 25, 2021 | 17.04 | 17.06 | 16.90 | 17.05 | 1,240,493 | +0.00(+0.00%) |
Mar 24, 2021 | 17.18 | 17.21 | 17.04 | 17.05 | 1,352,098 | -0.11(-0.62%) |
Mar 23, 2021 | 17.21 | 17.27 | 17.13 | 17.16 | 1,226,478 | -0.10(-0.57%) |
Mar 22, 2021 | 17.20 | 17.30 | 16.99 | 17.26 | 1,558,531 | +0.16(+0.91%) |
Mar 19, 2021 | 17.16 | 17.22 | 17.07 | 17.10 | 1,830,679 | -0.02(-0.14%) |
Mar 18, 2021 | 17.16 | 17.35 | 17.06 | 17.12 | 1,884,659 | -0.03(-0.19%) |
Mar 17, 2021 | 17.09 | 17.24 | 16.92 | 17.16 | 3,023,289 | +0.11(+0.63%) |
Mar 16, 2021 | 17.26 | 17.37 | 16.90 | 17.05 | 6,869,261 | -0.19(-1.09%) |
Mar 15, 2021 | 17.62 | 17.91 | 17.20 | 17.24 | 2,963,772 | -0.25(-1.45%) |
Mar 12, 2021 | 17.35 | 17.50 | 17.24 | 17.49 | 1,117,657 | +0.14(+0.80%) |
Mar 11, 2021 | 17.26 | 17.41 | 17.20 | 17.35 | 1,243,458 | +0.11(+0.62%) |
Mar 10, 2021 | 17.21 | 17.30 | 17.03 | 17.25 | 1,363,948 | +0.12(+0.72%) |
Mar 09, 2021 | 17.20 | 17.34 | 17.12 | 17.12 | 1,426,781 | +0.02(+0.09%) |
Mar 08, 2021 | 16.87 | 17.16 | 16.75 | 17.11 | 1,433,803 | +0.24(+1.44%) |
Mar 05, 2021 | 16.59 | 16.90 | 16.56 | 16.87 | 2,435,383 | +0.38(+2.30%) |
Mar 04, 2021 | 16.63 | 16.75 | 16.45 | 16.49 | 2,291,647 | -0.15(-0.92%) |
Mar 03, 2021 | 16.65 | 16.74 | 16.50 | 16.64 | 1,043,703 | -0.06(-0.34%) |
Mar 02, 2021 | 16.63 | 16.77 | 16.62 | 16.70 | 1,069,317 | +0.11(+0.68%) |
Mar 01, 2021 | 16.38 | 16.61 | 16.30 | 16.58 | 2,115,741 | +0.40(+2.45%) |
Feb 26, 2021 | 16.39 | 16.45 | 16.18 | 16.19 | 2,031,528 | -0.20(-1.23%) |
Feb 25, 2021 | 16.45 | 16.61 | 16.38 | 16.39 | 6,823,806 | -0.03(-0.20%) |
Feb 24, 2021 | 16.52 | 16.55 | 16.35 | 16.42 | 2,271,041 | -0.12(-0.73%) |
Feb 23, 2021 | 16.56 | 16.64 | 16.40 | 16.54 | 1,654,361 | -0.02(-0.15%) |
Feb 22, 2021 | 16.64 | 16.69 | 16.55 | 16.57 | 2,263,383 | -0.11(-0.63%) |
Feb 19, 2021 | 16.84 | 16.84 | 16.57 | 16.67 | 1,291,541 | -0.08(-0.48%) |
Feb 18, 2021 | 16.76 | 16.82 | 16.59 | 16.75 | 1,826,754 | +0.01(+0.05%) |
Feb 17, 2021 | 16.85 | 16.87 | 16.65 | 16.74 | 1,723,501 | -0.12(-0.72%) |
Feb 16, 2021 | 16.97 | 16.99 | 16.84 | 16.87 | 1,333,530 | -0.06(-0.38%) |
Feb 12, 2021 | 17.08 | 17.09 | 16.64 | 16.93 | 4,243,071 | -0.15(-0.90%) |
Feb 11, 2021 | 17.20 | 17.33 | 17.04 | 17.08 | 3,409,451 | -0.13(-0.75%) |
Feb 10, 2021 | 17.45 | 17.45 | 17.12 | 17.21 | 1,618,007 | -0.11(-0.65%) |
Feb 09, 2021 | 17.31 | 17.45 | 17.14 | 17.33 | 1,767,937 | +0.05(+0.28%) |
Feb 08, 2021 | 17.16 | 17.29 | 17.06 | 17.28 | 1,889,881 | +0.22(+1.28%) |
Feb 05, 2021 | 16.92 | 17.15 | 16.80 | 17.06 | 2,809,400 | +0.22(+1.30%) |
Feb 04, 2021 | 16.96 | 16.96 | 16.83 | 16.84 | 2,131,160 | -0.07(-0.43%) |
Feb 03, 2021 | 16.96 | 17.18 | 16.82 | 16.91 | 1,670,383 | +0.06(+0.38%) |
Feb 02, 2021 | 16.74 | 16.87 | 16.66 | 16.85 | 1,254,944 | +0.19(+1.16%) |