Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 17.60 | 17.68 | 17.52 | 17.53 | 973,690 | -0.08(-0.48%) |
Apr 29, 2021 | 17.57 | 17.72 | 17.57 | 17.61 | 928,973 | +0.12(+0.68%) |
Apr 28, 2021 | 17.45 | 17.55 | 17.40 | 17.49 | 3,310,716 | +0.06(+0.34%) |
Apr 27, 2021 | 17.54 | 17.55 | 17.43 | 17.44 | 945,368 | -0.09(-0.53%) |
Apr 26, 2021 | 17.50 | 17.55 | 17.46 | 17.53 | 901,700 | +0.07(+0.39%) |
Apr 23, 2021 | 17.44 | 17.48 | 17.38 | 17.46 | 1,044,720 | +0.07(+0.39%) |
Apr 22, 2021 | 17.41 | 17.46 | 17.27 | 17.39 | 1,163,744 | +0.01(+0.05%) |
Apr 21, 2021 | 17.29 | 17.41 | 17.20 | 17.38 | 949,065 | +0.14(+0.78%) |
Apr 20, 2021 | 17.32 | 17.37 | 17.20 | 17.25 | 1,110,126 | -0.10(-0.58%) |
Apr 19, 2021 | 17.61 | 17.64 | 17.31 | 17.35 | 1,825,138 | -0.25(-1.44%) |
Apr 16, 2021 | 17.42 | 17.61 | 17.34 | 17.60 | 2,479,745 | +0.24(+1.36%) |
Apr 15, 2021 | 17.36 | 17.42 | 17.32 | 17.37 | 987,802 | +0.07(+0.39%) |
Apr 14, 2021 | 17.32 | 17.38 | 17.24 | 17.30 | 1,115,432 | -0.01(-0.05%) |
Apr 13, 2021 | 17.35 | 17.35 | 17.21 | 17.31 | 1,150,386 | +0.03(+0.15%) |
Apr 12, 2021 | 17.43 | 17.43 | 17.27 | 17.28 | 1,103,264 | -0.14(-0.78%) |
Apr 09, 2021 | 17.28 | 17.43 | 17.26 | 17.42 | 1,017,255 | +0.14(+0.83%) |
Apr 08, 2021 | 17.26 | 17.33 | 17.16 | 17.27 | 1,026,673 | +0.14(+0.84%) |
Apr 07, 2021 | 17.17 | 17.19 | 17.06 | 17.13 | 929,674 | -0.04(-0.25%) |
Apr 06, 2021 | 17.11 | 17.24 | 17.09 | 17.17 | 2,395,004 | +0.06(+0.35%) |
Apr 05, 2021 | 17.16 | 17.26 | 17.10 | 17.11 | 1,287,327 | +0.03(+0.15%) |
Apr 01, 2021 | 16.89 | 17.11 | 16.87 | 17.09 | 1,588,211 | +0.25(+1.51%) |
Mar 31, 2021 | 16.94 | 16.96 | 16.83 | 16.84 | 5,801,825 | -0.08(-0.50%) |
Mar 30, 2021 | 16.93 | 16.93 | 16.76 | 16.92 | 2,074,654 | +0.02(+0.10%) |
Mar 29, 2021 | 16.95 | 16.96 | 16.83 | 16.90 | 3,836,102 | -0.14(-0.79%) |
Mar 26, 2021 | 16.90 | 17.04 | 16.67 | 17.04 | 3,114,035 | -0.53(-3.03%) |
Mar 25, 2021 | 17.56 | 17.58 | 17.41 | 17.57 | 1,203,819 | +0.00(+0.00%) |
Mar 24, 2021 | 17.71 | 17.74 | 17.56 | 17.57 | 1,312,124 | -0.11(-0.62%) |
Mar 23, 2021 | 17.74 | 17.80 | 17.65 | 17.68 | 1,190,218 | -0.10(-0.57%) |
Mar 22, 2021 | 17.72 | 17.82 | 17.51 | 17.78 | 1,512,454 | +0.16(+0.91%) |
Mar 19, 2021 | 17.68 | 17.75 | 17.59 | 17.62 | 1,776,556 | -0.03(-0.14%) |
Mar 18, 2021 | 17.68 | 17.87 | 17.58 | 17.65 | 1,828,940 | -0.03(-0.19%) |
Mar 17, 2021 | 17.61 | 17.76 | 17.44 | 17.68 | 2,933,907 | +0.11(+0.62%) |
Mar 16, 2021 | 17.79 | 17.90 | 17.41 | 17.57 | 6,666,176 | -0.19(-1.09%) |
Mar 15, 2021 | 18.16 | 18.46 | 17.72 | 17.76 | 2,876,150 | -0.26(-1.45%) |
Mar 12, 2021 | 17.88 | 18.03 | 17.76 | 18.03 | 1,084,614 | +0.14(+0.80%) |
Mar 11, 2021 | 17.79 | 17.94 | 17.73 | 17.88 | 1,206,696 | +0.11(+0.62%) |
Mar 10, 2021 | 17.73 | 17.83 | 17.55 | 17.77 | 1,323,624 | +0.07(+0.41%) |
Mar 09, 2021 | 17.78 | 17.93 | 17.70 | 17.70 | 1,380,290 | +0.02(+0.09%) |
Mar 08, 2021 | 17.44 | 17.74 | 17.32 | 17.68 | 1,387,084 | +0.25(+1.44%) |
Mar 05, 2021 | 17.15 | 17.47 | 17.11 | 17.43 | 2,356,028 | +0.39(+2.30%) |
Mar 04, 2021 | 17.19 | 17.32 | 17.00 | 17.04 | 2,216,976 | -0.16(-0.92%) |
Mar 03, 2021 | 17.21 | 17.30 | 17.05 | 17.20 | 1,009,695 | -0.06(-0.34%) |
Mar 02, 2021 | 17.19 | 17.33 | 17.18 | 17.26 | 1,034,475 | +0.12(+0.68%) |
Mar 01, 2021 | 16.93 | 17.17 | 16.85 | 17.14 | 2,046,802 | +0.41(+2.45%) |
Feb 26, 2021 | 16.94 | 17.00 | 16.72 | 16.73 | 1,965,333 | -0.21(-1.23%) |
Feb 25, 2021 | 17.00 | 17.17 | 16.93 | 16.94 | 6,601,459 | -0.03(-0.20%) |
Feb 24, 2021 | 17.07 | 17.11 | 16.90 | 16.97 | 2,197,041 | -0.13(-0.73%) |
Feb 23, 2021 | 17.12 | 17.20 | 16.95 | 17.10 | 1,600,456 | -0.03(-0.15%) |
Feb 22, 2021 | 17.20 | 17.25 | 17.11 | 17.12 | 2,189,633 | -0.11(-0.63%) |
Feb 19, 2021 | 17.41 | 17.41 | 17.12 | 17.23 | 1,249,458 | -0.08(-0.48%) |
Feb 18, 2021 | 17.32 | 17.38 | 17.15 | 17.32 | 1,767,231 | +0.01(+0.05%) |
Feb 17, 2021 | 17.42 | 17.44 | 17.21 | 17.31 | 1,667,342 | -0.13(-0.72%) |
Feb 16, 2021 | 17.54 | 17.56 | 17.40 | 17.43 | 1,290,078 | -0.07(-0.38%) |
Feb 12, 2021 | 17.66 | 17.67 | 17.20 | 17.50 | 4,104,814 | -0.16(-0.90%) |
Feb 11, 2021 | 17.78 | 17.92 | 17.62 | 17.66 | 3,298,357 | -0.13(-0.75%) |
Feb 10, 2021 | 18.03 | 18.03 | 17.69 | 17.79 | 1,565,286 | -0.12(-0.65%) |
Feb 09, 2021 | 17.89 | 18.04 | 17.72 | 17.91 | 1,710,331 | +0.05(+0.28%) |
Feb 08, 2021 | 17.73 | 17.87 | 17.63 | 17.86 | 1,828,301 | +0.23(+1.28%) |
Feb 05, 2021 | 17.49 | 17.73 | 17.37 | 17.63 | 2,717,858 | +0.23(+1.30%) |
Feb 04, 2021 | 17.53 | 17.53 | 17.40 | 17.41 | 2,061,718 | -0.08(-0.43%) |
Feb 03, 2021 | 17.53 | 17.76 | 17.38 | 17.48 | 1,615,955 | +0.07(+0.38%) |
Feb 02, 2021 | 17.30 | 17.44 | 17.22 | 17.42 | 1,214,053 | +0.20(+1.16%) |