Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 17.12 | 17.13 | 17.11 | 17.11 | 7,988 | -0.04(-0.25%) |
Apr 29, 2021 | 17.13 | 17.16 | 17.12 | 17.15 | 17,111 | +0.04(+0.21%) |
Apr 28, 2021 | 17.14 | 17.14 | 17.10 | 17.11 | 11,183 | +0.01(+0.05%) |
Apr 27, 2021 | 17.11 | 17.12 | 17.09 | 17.10 | 6,003 | -0.01(-0.04%) |
Apr 26, 2021 | 17.10 | 17.12 | 17.10 | 17.11 | 24,550 | +0.02(+0.09%) |
Apr 23, 2021 | 17.02 | 17.10 | 17.02 | 17.10 | 3,631 | +0.07(+0.41%) |
Apr 22, 2021 | 17.01 | 17.06 | 17.01 | 17.03 | 4,676 | -0.03(-0.17%) |
Apr 21, 2021 | 17.01 | 17.06 | 17.00 | 17.06 | 4,224 | +0.07(+0.44%) |
Apr 20, 2021 | 17.00 | 17.00 | 16.98 | 16.98 | 6,005 | -0.06(-0.36%) |
Apr 19, 2021 | 17.05 | 17.05 | 17.04 | 17.04 | 2,190 | -0.02(-0.10%) |
Apr 16, 2021 | 17.06 | 17.06 | 17.03 | 17.06 | 6,051 | +0.06(+0.33%) |
Apr 15, 2021 | 17.02 | 17.02 | 16.98 | 17.00 | 13,829 | +0.03(+0.18%) |
Apr 14, 2021 | 16.97 | 17.01 | 16.95 | 16.97 | 50,207 | +0.00(+0.02%) |
Apr 13, 2021 | 16.97 | 16.98 | 16.94 | 16.97 | 625,452 | +0.01(+0.04%) |
Apr 12, 2021 | 16.95 | 16.98 | 16.94 | 16.96 | 5,770 | -0.00(-0.02%) |
Apr 09, 2021 | 16.94 | 17.02 | 16.94 | 16.97 | 62,453 | +0.01(+0.07%) |
Apr 08, 2021 | 16.98 | 16.98 | 16.90 | 16.95 | 11,401 | -0.00(-0.02%) |
Apr 07, 2021 | 16.96 | 16.98 | 16.96 | 16.96 | 5,458 | +0.02(+0.12%) |
Apr 06, 2021 | 16.90 | 16.97 | 16.90 | 16.94 | 7,010 | +0.03(+0.16%) |
Apr 05, 2021 | 16.92 | 16.94 | 16.89 | 16.91 | 9,034 | +0.05(+0.32%) |
Apr 01, 2021 | 16.79 | 16.86 | 16.79 | 16.86 | 11,619 | +0.05(+0.29%) |
Mar 31, 2021 | 16.77 | 16.85 | 16.77 | 16.81 | 10,419 | +0.06(+0.37%) |
Mar 30, 2021 | 16.76 | 16.77 | 16.72 | 16.75 | 10,234 | -0.01(-0.05%) |
Mar 29, 2021 | 16.76 | 16.77 | 16.69 | 16.75 | 23,744 | +0.00(+0.03%) |
Mar 26, 2021 | 16.73 | 16.77 | 16.71 | 16.75 | 3,156 | +0.02(+0.13%) |
Mar 25, 2021 | 16.66 | 16.73 | 16.64 | 16.73 | 2,488 | +0.07(+0.39%) |
Mar 24, 2021 | 16.64 | 16.69 | 16.64 | 16.66 | 1,891 | +0.05(+0.27%) |
Mar 23, 2021 | 16.68 | 16.68 | 16.62 | 16.62 | 12,084 | -0.04(-0.22%) |
Mar 22, 2021 | 16.64 | 16.68 | 16.63 | 16.65 | 10,895 | +0.06(+0.34%) |
Mar 19, 2021 | 16.59 | 16.64 | 16.59 | 16.60 | 16,025 | +0.00(+0.01%) |
Mar 18, 2021 | 16.61 | 16.69 | 16.59 | 16.59 | 9,166 | -0.13(-0.76%) |
Mar 17, 2021 | 16.89 | 16.89 | 16.62 | 16.72 | 33,906 | +0.03(+0.19%) |
Mar 16, 2021 | 16.72 | 16.72 | 16.66 | 16.69 | 12,230 | -0.01(-0.06%) |
Mar 15, 2021 | 16.68 | 16.70 | 16.66 | 16.70 | 4,756 | +0.03(+0.16%) |
Mar 12, 2021 | 16.69 | 16.69 | 16.66 | 16.67 | 11,655 | -0.02(-0.12%) |
Mar 11, 2021 | 16.65 | 16.72 | 16.62 | 16.69 | 20,695 | +0.07(+0.41%) |
Mar 10, 2021 | 16.59 | 16.67 | 16.59 | 16.63 | 8,508 | +0.02(+0.09%) |
Mar 09, 2021 | 16.53 | 16.67 | 16.53 | 16.61 | 41,958 | +0.10(+0.63%) |
Mar 08, 2021 | 16.59 | 16.59 | 16.51 | 16.51 | 4,615 | -0.02(-0.15%) |
Mar 05, 2021 | 16.48 | 16.53 | 16.48 | 16.53 | 1,214 | +0.06(+0.35%) |
Mar 04, 2021 | 16.53 | 16.55 | 16.47 | 16.47 | 10,200 | -0.06(-0.38%) |
Mar 03, 2021 | 16.49 | 16.55 | 16.49 | 16.54 | 14,884 | -0.01(-0.09%) |
Mar 02, 2021 | 16.56 | 16.56 | 16.54 | 16.55 | 5,965 | -0.02(-0.10%) |
Mar 01, 2021 | 16.57 | 16.58 | 16.55 | 16.57 | 7,631 | +0.11(+0.66%) |
Feb 26, 2021 | 16.44 | 16.49 | 16.39 | 16.46 | 10,230 | +0.02(+0.10%) |
Feb 25, 2021 | 16.53 | 16.53 | 16.44 | 16.44 | 3,363 | -0.12(-0.73%) |
Feb 24, 2021 | 16.54 | 16.58 | 16.54 | 16.56 | 8,898 | +0.03(+0.21%) |
Feb 23, 2021 | 16.47 | 16.54 | 16.47 | 16.53 | 17,728 | -0.01(-0.04%) |
Feb 22, 2021 | 16.50 | 16.55 | 16.50 | 16.54 | 3,897 | +0.02(+0.13%) |
Feb 19, 2021 | 16.51 | 16.52 | 16.50 | 16.51 | 6,820 | -0.01(-0.04%) |
Feb 18, 2021 | 16.52 | 16.53 | 16.51 | 16.52 | 8,686 | -0.00(-0.01%) |
Feb 17, 2021 | 16.55 | 16.55 | 16.49 | 16.52 | 9,750 | -0.02(-0.15%) |
Feb 16, 2021 | 16.54 | 16.56 | 16.54 | 16.55 | 5,035 | +0.00(+0.02%) |
Feb 12, 2021 | 16.54 | 16.54 | 16.51 | 16.54 | 1,705 | -0.01(-0.03%) |
Feb 11, 2021 | 16.55 | 16.58 | 16.54 | 16.55 | 13,745 | -0.00(-0.00%) |
Feb 10, 2021 | 16.52 | 16.55 | 16.52 | 16.55 | 11,636 | -0.02(-0.10%) |
Feb 09, 2021 | 16.47 | 16.56 | 16.47 | 16.56 | 16,483 | +0.08(+0.49%) |
Feb 08, 2021 | 16.28 | 16.49 | 16.28 | 16.48 | 41,746 | +0.02(+0.11%) |
Feb 05, 2021 | 16.47 | 16.47 | 16.45 | 16.47 | 7,551 | +0.05(+0.33%) |
Feb 04, 2021 | 16.37 | 16.42 | 16.37 | 16.41 | 22,921 | +0.02(+0.10%) |
Feb 03, 2021 | 16.37 | 16.40 | 16.37 | 16.40 | 3,775 | +0.02(+0.15%) |
Feb 02, 2021 | 16.38 | 16.38 | 16.37 | 16.37 | 616 | +0.09(+0.56%) |