Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 17.63 | 17.64 | 17.56 | 17.60 | 431,100 | -0.07(-0.40%) |
Apr 29, 2021 | 17.60 | 17.67 | 17.49 | 17.67 | 562,707 | -0.07(-0.39%) |
Apr 28, 2021 | 17.62 | 17.74 | 17.59 | 17.74 | 419,334 | +0.05(+0.28%) |
Apr 27, 2021 | 17.74 | 17.76 | 17.67 | 17.69 | 239,519 | -0.04(-0.23%) |
Apr 26, 2021 | 17.72 | 17.73 | 17.65 | 17.73 | 515,624 | +0.05(+0.28%) |
Apr 23, 2021 | 17.79 | 17.80 | 17.62 | 17.68 | 301,000 | -0.06(-0.34%) |
Apr 22, 2021 | 17.76 | 17.80 | 17.69 | 17.74 | 280,148 | -0.13(-0.73%) |
Apr 21, 2021 | 17.75 | 17.89 | 17.75 | 17.87 | 787,133 | +0.17(+0.96%) |
Apr 20, 2021 | 17.61 | 17.72 | 17.60 | 17.70 | 434,491 | +0.08(+0.45%) |
Apr 19, 2021 | 17.63 | 17.68 | 17.61 | 17.62 | 470,306 | -0.06(-0.34%) |
Apr 16, 2021 | 17.65 | 17.72 | 17.64 | 17.68 | 505,100 | +0.11(+0.63%) |
Apr 15, 2021 | 17.42 | 17.61 | 17.42 | 17.57 | 495,586 | +0.29(+1.68%) |
Apr 14, 2021 | 17.30 | 17.32 | 17.25 | 17.28 | 205,516 | -0.09(-0.52%) |
Apr 13, 2021 | 17.33 | 17.40 | 17.32 | 17.37 | 406,875 | +0.14(+0.81%) |
Apr 12, 2021 | 17.28 | 17.29 | 17.19 | 17.23 | 549,692 | -0.11(-0.63%) |
Apr 09, 2021 | 17.30 | 17.38 | 17.26 | 17.34 | 828,100 | -0.14(-0.80%) |
Apr 08, 2021 | 17.43 | 17.50 | 17.43 | 17.48 | 375,018 | +0.18(+1.04%) |
Apr 07, 2021 | 17.31 | 17.34 | 17.27 | 17.30 | 371,052 | -0.03(-0.17%) |
Apr 06, 2021 | 17.28 | 17.38 | 17.28 | 17.33 | 685,988 | +0.12(+0.70%) |
Apr 05, 2021 | 17.16 | 17.25 | 17.15 | 17.21 | 240,103 | +0.01(+0.06%) |
Apr 01, 2021 | 17.16 | 17.22 | 17.14 | 17.20 | 386,900 | +0.21(+1.24%) |
Mar 31, 2021 | 16.78 | 17.07 | 16.78 | 16.99 | 280,792 | +0.24(+1.43%) |
Mar 30, 2021 | 16.77 | 16.80 | 16.73 | 16.75 | 458,382 | -0.27(-1.59%) |
Mar 29, 2021 | 17.15 | 17.16 | 16.99 | 17.02 | 416,380 | -0.22(-1.28%) |
Mar 26, 2021 | 17.17 | 17.28 | 17.17 | 17.24 | 387,700 | +0.04(+0.23%) |
Mar 25, 2021 | 17.31 | 17.37 | 17.14 | 17.20 | 968,800 | -0.04(-0.23%) |
Mar 24, 2021 | 17.24 | 17.30 | 17.20 | 17.24 | 722,336 | +0.06(+0.35%) |
Mar 23, 2021 | 17.27 | 17.27 | 17.17 | 17.18 | 589,141 | -0.13(-0.75%) |
Mar 22, 2021 | 17.25 | 17.33 | 17.22 | 17.31 | 358,584 | -0.02(-0.12%) |
Mar 19, 2021 | 17.26 | 17.36 | 17.26 | 17.33 | 239,700 | +0.05(+0.29%) |
Mar 18, 2021 | 17.10 | 17.29 | 17.10 | 17.28 | 385,390 | -0.08(-0.46%) |
Mar 17, 2021 | 17.25 | 17.43 | 17.16 | 17.36 | 509,991 | +0.11(+0.64%) |
Mar 16, 2021 | 17.26 | 17.33 | 17.20 | 17.25 | 324,143 | +0.02(+0.12%) |
Mar 15, 2021 | 17.23 | 17.27 | 17.15 | 17.23 | 386,921 | +0.07(+0.41%) |
Mar 12, 2021 | 16.94 | 17.18 | 16.93 | 17.16 | 735,100 | +0.01(+0.06%) |
Mar 11, 2021 | 17.16 | 17.20 | 17.12 | 17.15 | 1,166,026 | -0.01(-0.06%) |
Mar 10, 2021 | 17.10 | 17.18 | 17.06 | 17.16 | 346,773 | +0.08(+0.47%) |
Mar 09, 2021 | 17.06 | 17.12 | 17.04 | 17.08 | 367,400 | +0.36(+2.15%) |
Mar 08, 2021 | 16.84 | 16.85 | 16.69 | 16.72 | 592,717 | -0.18(-1.07%) |
Mar 05, 2021 | 16.95 | 16.97 | 16.84 | 16.90 | 304,100 | +0.01(+0.06%) |
Mar 04, 2021 | 17.06 | 17.14 | 16.83 | 16.89 | 1,105,654 | -0.17(-1.00%) |
Mar 03, 2021 | 17.07 | 17.17 | 16.94 | 17.06 | 1,214,600 | -0.18(-1.04%) |
Mar 02, 2021 | 17.19 | 17.30 | 17.13 | 17.24 | 369,405 | +0.08(+0.47%) |
Mar 01, 2021 | 17.30 | 17.35 | 17.12 | 17.16 | 480,369 | -0.03(-0.17%) |
Feb 26, 2021 | 17.53 | 17.53 | 17.10 | 17.19 | 1,249,100 | -0.43(-2.44%) |
Feb 25, 2021 | 17.73 | 17.81 | 17.57 | 17.62 | 1,379,121 | -0.33(-1.84%) |
Feb 24, 2021 | 17.80 | 17.96 | 17.76 | 17.95 | 982,541 | +0.00(+0.00%) |
Feb 23, 2021 | 18.01 | 18.03 | 17.88 | 17.95 | 1,066,399 | -0.05(-0.28%) |
Feb 22, 2021 | 17.91 | 18.04 | 17.88 | 18.00 | 572,249 | +0.25(+1.41%) |
Feb 19, 2021 | 17.70 | 17.83 | 17.70 | 17.75 | 780,500 | +0.09(+0.51%) |
Feb 18, 2021 | 17.73 | 17.76 | 17.60 | 17.66 | 794,363 | +0.00(+0.00%) |
Feb 17, 2021 | 17.74 | 17.77 | 17.62 | 17.66 | 1,029,016 | -0.20(-1.12%) |
Feb 16, 2021 | 17.85 | 18.06 | 17.82 | 17.86 | 574,935 | -0.26(-1.43%) |
Feb 12, 2021 | 18.09 | 18.22 | 18.04 | 18.12 | 606,600 | -0.05(-0.28%) |
Feb 11, 2021 | 18.35 | 18.36 | 18.14 | 18.17 | 393,068 | -0.17(-0.93%) |
Feb 10, 2021 | 18.38 | 18.39 | 18.27 | 18.34 | 792,393 | +0.07(+0.38%) |
Feb 09, 2021 | 18.32 | 18.38 | 18.25 | 18.27 | 581,883 | +0.04(+0.22%) |
Feb 08, 2021 | 18.27 | 18.30 | 18.22 | 18.23 | 773,914 | +0.19(+1.05%) |
Feb 05, 2021 | 17.93 | 18.07 | 17.91 | 18.04 | 398,300 | +0.19(+1.06%) |
Feb 04, 2021 | 17.86 | 17.88 | 17.78 | 17.85 | 845,727 | -0.40(-2.19%) |
Feb 03, 2021 | 18.29 | 18.32 | 18.22 | 18.25 | 538,555 | -0.02(-0.11%) |
Feb 02, 2021 | 18.31 | 18.32 | 18.22 | 18.27 | 353,025 | -0.25(-1.35%) |