Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 17.71 | 17.86 | 17.69 | 17.83 | 89,259 | +0.05(+0.31%) |
Apr 29, 2021 | 17.78 | 17.84 | 17.69 | 17.77 | 131,889 | +0.07(+0.40%) |
Apr 28, 2021 | 17.72 | 17.79 | 17.65 | 17.70 | 306,307 | -0.08(-0.44%) |
Apr 27, 2021 | 17.94 | 17.94 | 17.73 | 17.78 | 167,016 | -0.15(-0.83%) |
Apr 26, 2021 | 17.91 | 17.94 | 17.84 | 17.93 | 78,035 | +0.09(+0.48%) |
Apr 23, 2021 | 17.69 | 17.94 | 17.69 | 17.84 | 71,534 | +0.15(+0.84%) |
Apr 22, 2021 | 17.96 | 17.96 | 17.66 | 17.69 | 141,404 | -0.19(-1.06%) |
Apr 21, 2021 | 17.85 | 17.89 | 17.75 | 17.88 | 133,476 | +0.06(+0.35%) |
Apr 20, 2021 | 17.84 | 17.84 | 17.73 | 17.82 | 126,527 | -0.02(-0.13%) |
Apr 19, 2021 | 17.90 | 17.90 | 17.73 | 17.84 | 94,653 | -0.05(-0.31%) |
Apr 16, 2021 | 17.91 | 17.91 | 17.82 | 17.90 | 137,029 | +0.03(+0.17%) |
Apr 15, 2021 | 17.76 | 17.90 | 17.76 | 17.87 | 76,260 | +0.12(+0.70%) |
Apr 14, 2021 | 17.84 | 17.87 | 17.72 | 17.74 | 62,333 | -0.05(-0.26%) |
Apr 13, 2021 | 17.68 | 17.81 | 17.68 | 17.79 | 105,926 | +0.15(+0.84%) |
Apr 12, 2021 | 17.65 | 17.71 | 17.58 | 17.64 | 124,409 | -0.01(-0.04%) |
Apr 09, 2021 | 17.49 | 17.65 | 17.45 | 17.65 | 84,651 | +0.17(+0.98%) |
Apr 08, 2021 | 17.51 | 17.58 | 17.37 | 17.48 | 138,250 | +0.04(+0.22%) |
Apr 07, 2021 | 17.37 | 17.49 | 17.32 | 17.44 | 106,373 | +0.12(+0.68%) |
Apr 06, 2021 | 17.23 | 17.37 | 17.20 | 17.32 | 108,854 | +0.12(+0.73%) |
Apr 05, 2021 | 17.11 | 17.23 | 17.11 | 17.19 | 111,319 | +0.16(+0.92%) |
Apr 01, 2021 | 17.00 | 17.05 | 16.98 | 17.04 | 87,724 | +0.16(+0.97%) |
Mar 31, 2021 | 16.64 | 16.90 | 16.64 | 16.87 | 234,001 | +0.24(+1.46%) |
Mar 30, 2021 | 16.63 | 16.66 | 16.47 | 16.63 | 148,129 | +0.03(+0.19%) |
Mar 29, 2021 | 16.55 | 16.69 | 16.40 | 16.60 | 204,368 | +0.13(+0.81%) |
Mar 26, 2021 | 16.44 | 16.51 | 16.31 | 16.47 | 139,847 | +0.09(+0.57%) |
Mar 25, 2021 | 16.40 | 16.41 | 16.15 | 16.37 | 207,239 | -0.12(-0.76%) |
Mar 24, 2021 | 16.62 | 16.67 | 16.48 | 16.50 | 111,990 | -0.02(-0.14%) |
Mar 23, 2021 | 16.61 | 16.77 | 16.50 | 16.52 | 183,186 | -0.05(-0.29%) |
Mar 22, 2021 | 16.59 | 16.66 | 16.46 | 16.57 | 163,664 | +0.07(+0.42%) |
Mar 19, 2021 | 16.47 | 16.59 | 16.38 | 16.50 | 202,899 | -0.02(-0.14%) |
Mar 18, 2021 | 16.80 | 16.86 | 16.41 | 16.52 | 283,680 | -0.40(-2.34%) |
Mar 17, 2021 | 16.87 | 16.94 | 16.76 | 16.92 | 144,209 | -0.02(-0.14%) |
Mar 16, 2021 | 16.88 | 17.01 | 16.87 | 16.94 | 181,129 | +0.06(+0.37%) |
Mar 15, 2021 | 16.84 | 16.90 | 16.75 | 16.88 | 266,258 | +0.02(+0.14%) |
Mar 12, 2021 | 17.04 | 17.04 | 16.81 | 16.86 | 233,520 | -0.21(-1.23%) |
Mar 11, 2021 | 16.99 | 17.13 | 16.97 | 17.07 | 108,160 | +0.22(+1.29%) |
Mar 10, 2021 | 16.85 | 16.96 | 16.81 | 16.85 | 68,491 | +0.12(+0.74%) |
Mar 09, 2021 | 16.78 | 16.94 | 16.68 | 16.73 | 130,079 | +0.09(+0.51%) |
Mar 08, 2021 | 16.70 | 16.89 | 16.64 | 16.64 | 117,345 | -0.09(-0.51%) |
Mar 05, 2021 | 16.75 | 16.88 | 16.37 | 16.73 | 161,470 | +0.08(+0.47%) |
Mar 04, 2021 | 17.12 | 17.13 | 16.56 | 16.65 | 269,959 | -0.49(-2.86%) |
Mar 03, 2021 | 17.49 | 17.50 | 17.05 | 17.14 | 196,314 | -0.34(-1.96%) |
Mar 02, 2021 | 17.45 | 17.64 | 17.35 | 17.48 | 145,322 | +0.09(+0.54%) |
Mar 01, 2021 | 17.26 | 17.43 | 17.24 | 17.39 | 125,809 | +0.25(+1.45%) |
Feb 26, 2021 | 17.34 | 17.38 | 16.86 | 17.14 | 341,081 | -0.14(-0.81%) |
Feb 25, 2021 | 17.46 | 17.62 | 17.11 | 17.28 | 119,599 | -0.16(-0.89%) |
Feb 24, 2021 | 17.34 | 17.60 | 17.29 | 17.43 | 173,872 | +0.04(+0.22%) |
Feb 23, 2021 | 17.43 | 17.43 | 16.94 | 17.39 | 186,757 | -0.24(-1.37%) |
Feb 22, 2021 | 17.57 | 17.67 | 17.51 | 17.64 | 141,167 | -0.13(-0.74%) |
Feb 19, 2021 | 17.82 | 17.85 | 17.72 | 17.77 | 127,503 | +0.07(+0.39%) |
Feb 18, 2021 | 17.60 | 17.76 | 17.41 | 17.70 | 167,441 | -0.00(-0.01%) |
Feb 17, 2021 | 17.66 | 17.71 | 17.47 | 17.70 | 155,907 | +0.05(+0.31%) |
Feb 16, 2021 | 17.59 | 17.80 | 17.54 | 17.64 | 206,030 | +0.16(+0.93%) |
Feb 12, 2021 | 17.37 | 17.48 | 17.30 | 17.48 | 84,897 | +0.10(+0.58%) |
Feb 11, 2021 | 17.27 | 17.40 | 17.20 | 17.38 | 119,225 | +0.19(+1.13%) |
Feb 10, 2021 | 17.18 | 17.23 | 17.01 | 17.19 | 144,439 | +0.09(+0.54%) |
Feb 09, 2021 | 17.09 | 17.18 | 17.06 | 17.09 | 117,251 | +0.01(+0.05%) |
Feb 08, 2021 | 17.09 | 17.16 | 17.03 | 17.09 | 99,472 | +0.12(+0.73%) |
Feb 05, 2021 | 16.99 | 17.05 | 16.88 | 16.96 | 130,512 | +0.07(+0.41%) |
Feb 04, 2021 | 16.80 | 16.90 | 16.76 | 16.89 | 99,553 | +0.13(+0.79%) |
Feb 03, 2021 | 16.71 | 16.79 | 16.62 | 16.76 | 139,914 | +0.12(+0.74%) |
Feb 02, 2021 | 16.48 | 16.67 | 16.42 | 16.64 | 132,411 | +0.33(+2.04%) |