Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 17.45 | 17.47 | 17.29 | 17.40 | 3,013,223 | -0.11(-0.64%) |
Apr 29, 2021 | 17.49 | 17.69 | 17.43 | 17.51 | 3,469,251 | +0.20(+1.15%) |
Apr 28, 2021 | 17.27 | 17.41 | 17.23 | 17.31 | 4,534,358 | +0.10(+0.56%) |
Apr 27, 2021 | 17.20 | 17.28 | 17.10 | 17.21 | 1,554,090 | +0.02(+0.09%) |
Apr 26, 2021 | 17.04 | 17.21 | 16.98 | 17.20 | 3,462,301 | +0.24(+1.41%) |
Apr 23, 2021 | 16.76 | 16.99 | 16.70 | 16.96 | 4,230,142 | +0.24(+1.43%) |
Apr 22, 2021 | 16.82 | 16.89 | 16.64 | 16.72 | 3,823,321 | -0.18(-1.04%) |
Apr 21, 2021 | 16.65 | 16.93 | 16.60 | 16.90 | 7,765,645 | +0.18(+1.10%) |
Apr 20, 2021 | 17.09 | 17.11 | 16.57 | 16.71 | 4,574,898 | -0.48(-2.78%) |
Apr 19, 2021 | 17.21 | 17.28 | 17.05 | 17.19 | 2,617,405 | +0.02(+0.09%) |
Apr 16, 2021 | 17.13 | 17.31 | 17.07 | 17.17 | 4,021,649 | +0.18(+1.03%) |
Apr 15, 2021 | 17.21 | 17.26 | 16.93 | 17.00 | 4,058,471 | -0.19(-1.11%) |
Apr 14, 2021 | 17.15 | 17.25 | 17.11 | 17.19 | 5,186,039 | +0.04(+0.23%) |
Apr 13, 2021 | 17.34 | 17.41 | 17.13 | 17.15 | 4,045,846 | -0.26(-1.51%) |
Apr 12, 2021 | 17.17 | 17.51 | 17.12 | 17.41 | 3,713,678 | +0.24(+1.39%) |
Apr 09, 2021 | 17.23 | 17.26 | 17.11 | 17.17 | 1,635,663 | +0.02(+0.09%) |
Apr 08, 2021 | 17.23 | 17.25 | 17.03 | 17.16 | 3,528,725 | -0.10(-0.55%) |
Apr 07, 2021 | 17.31 | 17.36 | 17.22 | 17.25 | 2,319,707 | -0.10(-0.55%) |
Apr 06, 2021 | 17.38 | 17.53 | 17.28 | 17.35 | 2,017,364 | -0.06(-0.37%) |
Apr 05, 2021 | 17.44 | 17.50 | 17.33 | 17.41 | 2,327,411 | +0.10(+0.60%) |
Apr 01, 2021 | 17.12 | 17.32 | 17.07 | 17.31 | 2,264,407 | +0.19(+1.12%) |
Mar 31, 2021 | 17.21 | 17.25 | 17.07 | 17.12 | 2,960,342 | -0.06(-0.37%) |
Mar 30, 2021 | 17.10 | 17.25 | 17.03 | 17.18 | 2,702,639 | +0.14(+0.79%) |
Mar 29, 2021 | 16.96 | 17.17 | 16.96 | 17.05 | 3,612,882 | -0.12(-0.70%) |
Mar 26, 2021 | 17.18 | 17.26 | 16.97 | 17.17 | 2,238,408 | +0.15(+0.89%) |
Mar 25, 2021 | 16.89 | 17.04 | 16.68 | 17.01 | 3,486,529 | +0.13(+0.75%) |
Mar 24, 2021 | 16.86 | 17.10 | 16.84 | 16.89 | 3,241,144 | +0.09(+0.52%) |
Mar 23, 2021 | 17.00 | 17.08 | 16.74 | 16.80 | 3,090,959 | -0.33(-1.95%) |
Mar 22, 2021 | 17.20 | 17.31 | 17.10 | 17.13 | 2,833,336 | -0.16(-0.92%) |
Mar 19, 2021 | 17.36 | 17.42 | 17.17 | 17.29 | 4,054,556 | -0.10(-0.55%) |
Mar 18, 2021 | 17.40 | 17.72 | 17.35 | 17.39 | 4,548,070 | +0.08(+0.46%) |
Mar 17, 2021 | 17.13 | 17.32 | 17.03 | 17.31 | 3,741,534 | +0.22(+1.30%) |
Mar 16, 2021 | 17.09 | 17.13 | 16.91 | 17.09 | 2,869,567 | -0.07(-0.42%) |
Mar 15, 2021 | 17.29 | 17.39 | 17.03 | 17.16 | 2,767,240 | -0.19(-1.10%) |
Mar 12, 2021 | 17.28 | 17.40 | 17.22 | 17.35 | 3,161,177 | +0.10(+0.60%) |
Mar 11, 2021 | 17.09 | 17.34 | 17.05 | 17.25 | 11,095,645 | +0.15(+0.89%) |
Mar 10, 2021 | 16.93 | 17.14 | 16.79 | 17.09 | 4,621,266 | +0.21(+1.23%) |
Mar 09, 2021 | 17.03 | 17.12 | 16.82 | 16.89 | 4,275,540 | -0.19(-1.12%) |
Mar 08, 2021 | 16.82 | 17.29 | 16.82 | 17.08 | 7,463,173 | +0.23(+1.37%) |
Mar 05, 2021 | 16.35 | 16.88 | 16.33 | 16.85 | 9,453,514 | +0.66(+4.08%) |
Mar 04, 2021 | 16.40 | 16.60 | 15.99 | 16.19 | 7,408,601 | -0.25(-1.55%) |
Mar 03, 2021 | 16.42 | 16.57 | 16.27 | 16.44 | 5,328,431 | +0.06(+0.34%) |
Mar 02, 2021 | 16.43 | 16.58 | 16.35 | 16.39 | 8,363,920 | +0.01(+0.05%) |
Mar 01, 2021 | 16.14 | 16.49 | 16.07 | 16.38 | 5,851,385 | +0.52(+3.26%) |
Feb 26, 2021 | 16.22 | 16.23 | 15.77 | 15.86 | 6,452,977 | -0.41(-2.50%) |
Feb 25, 2021 | 16.42 | 16.57 | 16.16 | 16.27 | 14,312,820 | -0.02(-0.15%) |
Feb 24, 2021 | 15.50 | 16.33 | 15.35 | 16.29 | 8,383,802 | +0.83(+5.36%) |
Feb 23, 2021 | 15.60 | 15.63 | 15.19 | 15.46 | 4,737,641 | -0.09(-0.56%) |
Feb 22, 2021 | 15.52 | 15.72 | 15.50 | 15.55 | 4,552,639 | +0.09(+0.57%) |
Feb 19, 2021 | 15.56 | 15.69 | 15.45 | 15.46 | 12,595,522 | +0.02(+0.10%) |
Feb 18, 2021 | 15.45 | 15.52 | 15.25 | 15.45 | 3,607,537 | -0.06(-0.40%) |
Feb 17, 2021 | 15.23 | 15.57 | 15.10 | 15.51 | 4,696,024 | +0.20(+1.28%) |
Feb 16, 2021 | 15.49 | 15.52 | 15.27 | 15.31 | 4,291,741 | -0.05(-0.31%) |
Feb 12, 2021 | 15.24 | 15.45 | 15.24 | 15.36 | 2,892,310 | -0.02(-0.15%) |
Feb 11, 2021 | 15.27 | 15.72 | 15.27 | 15.38 | 4,558,120 | +0.20(+1.34%) |
Feb 10, 2021 | 15.38 | 15.42 | 15.14 | 15.18 | 3,267,159 | -0.08(-0.51%) |
Feb 09, 2021 | 15.04 | 15.32 | 15.00 | 15.26 | 4,057,283 | +0.19(+1.25%) |
Feb 08, 2021 | 14.88 | 15.09 | 14.87 | 15.07 | 4,221,211 | +0.24(+1.59%) |
Feb 05, 2021 | 14.77 | 14.84 | 14.69 | 14.83 | 2,025,675 | +0.13(+0.91%) |
Feb 04, 2021 | 14.60 | 14.83 | 14.54 | 14.70 | 2,716,062 | +0.13(+0.86%) |
Feb 03, 2021 | 14.52 | 14.60 | 14.46 | 14.58 | 1,888,093 | +0.05(+0.38%) |
Feb 02, 2021 | 14.46 | 14.61 | 14.44 | 14.52 | 2,669,389 | +0.22(+1.54%) |