Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 18.12 | 18.22 | 18.12 | 18.15 | 16,440 | +0.05(+0.28%) |
Apr 29, 2021 | 18.12 | 18.12 | 18.09 | 18.10 | 6,747 | -0.02(-0.11%) |
Apr 28, 2021 | 18.12 | 18.12 | 18.11 | 18.12 | 5,986 | -0.01(-0.06%) |
Apr 27, 2021 | 18.19 | 18.19 | 18.12 | 18.13 | 17,488 | -0.02(-0.11%) |
Apr 26, 2021 | 18.16 | 18.16 | 18.14 | 18.15 | 4,299 | -0.01(-0.06%) |
Apr 23, 2021 | 18.15 | 18.17 | 18.15 | 18.16 | 60,622 | +0.01(+0.06%) |
Apr 22, 2021 | 18.12 | 18.18 | 18.12 | 18.15 | 10,192 | -0.02(-0.11%) |
Apr 21, 2021 | 18.20 | 18.20 | 18.11 | 18.17 | 5,050 | +0.06(+0.33%) |
Apr 20, 2021 | 18.15 | 18.18 | 18.11 | 18.11 | 2,062 | -0.04(-0.22%) |
Apr 19, 2021 | 18.15 | 18.15 | 18.13 | 18.15 | 7,070 | -0.06(-0.33%) |
Apr 16, 2021 | 18.23 | 18.23 | 18.19 | 18.21 | 4,149 | +0.01(+0.05%) |
Apr 15, 2021 | 18.23 | 18.26 | 18.20 | 18.20 | 5,511 | +0.05(+0.28%) |
Apr 14, 2021 | 18.20 | 18.20 | 18.15 | 18.15 | 1,787 | +0.04(+0.22%) |
Apr 13, 2021 | 18.20 | 18.20 | 18.11 | 18.11 | 10,479 | -0.11(-0.60%) |
Apr 12, 2021 | 18.24 | 18.24 | 18.14 | 18.22 | 13,409 | -0.05(-0.27%) |
Apr 09, 2021 | 18.20 | 18.27 | 18.20 | 18.27 | 15,801 | +0.00(+0.00%) |
Apr 08, 2021 | 18.20 | 18.27 | 18.17 | 18.27 | 19,900 | +0.10(+0.55%) |
Apr 07, 2021 | 18.14 | 18.17 | 18.14 | 18.17 | 2,005 | +0.02(+0.11%) |
Apr 06, 2021 | 18.14 | 18.15 | 18.12 | 18.15 | 2,422 | +0.05(+0.28%) |
Apr 05, 2021 | 18.14 | 18.14 | 18.10 | 18.10 | 5,062 | +0.00(+0.00%) |
Apr 01, 2021 | 18.10 | 18.10 | 18.10 | 0 | +0.02(+0.11%) | |
Mar 31, 2021 | 18.11 | 18.11 | 18.04 | 18.08 | 4,168 | +0.10(+0.56%) |
Mar 30, 2021 | 18.03 | 18.03 | 17.98 | 17.98 | 1,862 | -0.05(-0.28%) |
Mar 29, 2021 | 18.14 | 18.14 | 18.03 | 18.03 | 809 | +0.04(+0.22%) |
Mar 26, 2021 | 17.99 | 17.99 | 17.99 | 17.99 | 220 | +0.05(+0.28%) |
Mar 25, 2021 | 17.91 | 17.94 | 17.91 | 17.94 | 1,693 | -0.02(-0.11%) |
Mar 24, 2021 | 18.07 | 18.10 | 17.96 | 17.96 | 27,230 | -0.11(-0.61%) |
Mar 23, 2021 | 18.03 | 18.07 | 18.00 | 18.07 | 1,152 | +0.03(+0.17%) |
Mar 22, 2021 | 18.04 | 18.04 | 18.00 | 18.04 | 6,770 | +0.08(+0.45%) |
Mar 19, 2021 | 17.82 | 17.96 | 17.81 | 17.96 | 3,337 | +0.06(+0.34%) |
Mar 18, 2021 | 17.96 | 17.96 | 17.90 | 17.90 | 1,912 | -0.10(-0.56%) |
Mar 17, 2021 | 18.03 | 18.03 | 17.91 | 18.00 | 4,601 | -0.03(-0.17%) |
Mar 16, 2021 | 18.04 | 18.04 | 17.97 | 18.03 | 2,420 | +0.03(+0.17%) |
Mar 15, 2021 | 17.96 | 18.00 | 17.96 | 18.00 | 15,447 | +0.00(+0.00%) |
Mar 12, 2021 | 18.01 | 18.02 | 18.00 | 18.00 | 2,682 | -0.04(-0.22%) |
Mar 11, 2021 | 18.03 | 18.05 | 18.02 | 18.04 | 7,852 | +0.07(+0.39%) |
Mar 10, 2021 | 17.95 | 18.00 | 17.95 | 17.97 | 10,353 | -0.01(-0.06%) |
Mar 09, 2021 | 18.00 | 18.00 | 17.98 | 17.98 | 1,104 | +0.00(+0.00%) |
Mar 08, 2021 | 18.02 | 18.02 | 17.98 | 17.98 | 7,228 | -0.04(-0.22%) |
Mar 05, 2021 | 17.96 | 18.09 | 17.96 | 18.02 | 5,406 | -0.07(-0.39%) |
Mar 04, 2021 | 18.09 | 18.10 | 18.00 | 18.09 | 3,466 | +0.03(+0.17%) |
Mar 03, 2021 | 18.07 | 18.07 | 18.04 | 18.06 | 4,866 | -0.16(-0.88%) |
Mar 02, 2021 | 18.20 | 18.22 | 18.18 | 18.22 | 6,039 | +0.00(+0.00%) |
Mar 01, 2021 | 18.06 | 18.22 | 18.06 | 18.22 | 6,180 | +0.14(+0.77%) |
Feb 26, 2021 | 18.06 | 18.08 | 18.03 | 18.08 | 3,575 | +0.01(+0.06%) |
Feb 25, 2021 | 18.22 | 18.22 | 18.07 | 18.07 | 9,547 | -0.17(-0.93%) |
Feb 24, 2021 | 18.21 | 18.24 | 18.14 | 18.24 | 2,087 | +0.09(+0.50%) |
Feb 23, 2021 | 18.08 | 18.20 | 18.08 | 18.15 | 2,081 | +0.00(+0.00%) |
Feb 22, 2021 | 18.24 | 18.24 | 18.15 | 18.15 | 9,572 | -0.10(-0.55%) |
Feb 19, 2021 | 18.22 | 18.32 | 18.22 | 18.25 | 4,793 | +0.04(+0.22%) |
Feb 18, 2021 | 18.26 | 18.26 | 18.21 | 18.21 | 6,140 | -0.12(-0.65%) |
Feb 17, 2021 | 18.23 | 18.33 | 18.23 | 18.33 | 4,776 | -0.02(-0.11%) |
Feb 16, 2021 | 18.26 | 18.35 | 18.25 | 18.35 | 14,810 | +0.09(+0.49%) |
Feb 12, 2021 | 18.26 | 18.26 | 18.26 | 0 | +0.01(+0.05%) | |
Feb 11, 2021 | 18.25 | 18.27 | 18.24 | 18.25 | 8,897 | -0.01(-0.05%) |
Feb 10, 2021 | 18.33 | 18.33 | 18.26 | 18.26 | 2,843 | -0.02(-0.11%) |
Feb 09, 2021 | 18.28 | 18.28 | 18.26 | 18.28 | 1,127 | -0.02(-0.11%) |
Feb 08, 2021 | 18.26 | 18.30 | 18.26 | 18.30 | 8,995 | +0.05(+0.27%) |
Feb 05, 2021 | 18.25 | 18.26 | 18.22 | 18.25 | 4,902 | +0.03(+0.16%) |
Feb 04, 2021 | 18.15 | 18.25 | 18.15 | 18.22 | 3,407 | +0.06(+0.33%) |
Feb 03, 2021 | 18.15 | 18.23 | 18.15 | 18.16 | 6,285 | -0.03(-0.16%) |
Feb 02, 2021 | 18.17 | 18.19 | 18.17 | 18.19 | 4,357 | +0.06(+0.33%) |