Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 17.00 | 17.02 | 16.95 | 16.98 | 785,900 | -0.06(-0.35%) |
Apr 29, 2021 | 16.99 | 17.05 | 16.88 | 17.04 | 815,915 | -0.07(-0.41%) |
Apr 28, 2021 | 17.00 | 17.12 | 16.98 | 17.11 | 873,955 | +0.04(+0.23%) |
Apr 27, 2021 | 17.12 | 17.14 | 17.05 | 17.07 | 1,300,119 | -0.03(-0.18%) |
Apr 26, 2021 | 17.10 | 17.11 | 17.03 | 17.10 | 739,656 | +0.03(+0.18%) |
Apr 23, 2021 | 17.17 | 17.18 | 17.00 | 17.07 | 1,191,700 | -0.07(-0.41%) |
Apr 22, 2021 | 17.13 | 17.18 | 17.07 | 17.14 | 694,517 | -0.09(-0.52%) |
Apr 21, 2021 | 17.15 | 17.26 | 17.14 | 17.23 | 1,090,550 | +0.16(+0.94%) |
Apr 20, 2021 | 16.99 | 17.11 | 16.99 | 17.07 | 874,636 | +0.06(+0.35%) |
Apr 19, 2021 | 17.02 | 17.07 | 17.00 | 17.01 | 1,088,782 | -0.06(-0.35%) |
Apr 16, 2021 | 17.04 | 17.11 | 17.02 | 17.07 | 817,000 | +0.12(+0.71%) |
Apr 15, 2021 | 16.82 | 17.00 | 16.82 | 16.95 | 1,006,006 | +0.27(+1.62%) |
Apr 14, 2021 | 16.69 | 16.72 | 16.64 | 16.68 | 1,065,851 | -0.07(-0.42%) |
Apr 13, 2021 | 16.74 | 16.80 | 16.72 | 16.75 | 957,355 | +0.11(+0.66%) |
Apr 12, 2021 | 16.69 | 16.70 | 16.59 | 16.64 | 780,449 | -0.11(-0.66%) |
Apr 09, 2021 | 16.70 | 16.78 | 16.66 | 16.75 | 1,044,200 | -0.12(-0.71%) |
Apr 08, 2021 | 16.83 | 16.90 | 16.83 | 16.87 | 1,854,647 | +0.19(+1.14%) |
Apr 07, 2021 | 16.69 | 16.74 | 16.67 | 16.68 | 712,483 | -0.06(-0.36%) |
Apr 06, 2021 | 16.69 | 16.77 | 16.69 | 16.74 | 1,277,355 | +0.15(+0.90%) |
Apr 05, 2021 | 16.57 | 16.65 | 16.55 | 16.59 | 1,149,697 | -0.03(-0.18%) |
Apr 01, 2021 | 16.56 | 16.62 | 16.54 | 16.62 | 1,339,400 | +0.22(+1.34%) |
Mar 31, 2021 | 16.20 | 16.48 | 16.20 | 16.40 | 2,052,802 | +0.24(+1.49%) |
Mar 30, 2021 | 16.20 | 16.22 | 16.15 | 16.16 | 963,419 | -0.28(-1.70%) |
Mar 29, 2021 | 16.56 | 16.56 | 16.39 | 16.44 | 1,489,460 | -0.19(-1.14%) |
Mar 26, 2021 | 16.59 | 16.69 | 16.58 | 16.63 | 983,700 | +0.04(+0.24%) |
Mar 25, 2021 | 16.71 | 16.77 | 16.54 | 16.59 | 1,440,971 | -0.06(-0.36%) |
Mar 24, 2021 | 16.63 | 16.70 | 16.61 | 16.65 | 942,572 | +0.06(+0.36%) |
Mar 23, 2021 | 16.67 | 16.67 | 16.57 | 16.59 | 1,191,596 | -0.11(-0.66%) |
Mar 22, 2021 | 16.65 | 16.73 | 16.62 | 16.70 | 957,282 | -0.05(-0.30%) |
Mar 19, 2021 | 16.67 | 16.76 | 16.66 | 16.75 | 1,960,800 | +0.07(+0.42%) |
Mar 18, 2021 | 16.53 | 16.70 | 16.52 | 16.68 | 1,868,648 | -0.08(-0.48%) |
Mar 17, 2021 | 16.64 | 16.83 | 16.56 | 16.76 | 2,452,110 | +0.12(+0.72%) |
Mar 16, 2021 | 16.64 | 16.73 | 16.60 | 16.64 | 1,692,143 | +0.01(+0.06%) |
Mar 15, 2021 | 16.63 | 16.67 | 16.55 | 16.63 | 957,300 | +0.08(+0.48%) |
Mar 12, 2021 | 16.36 | 16.58 | 16.34 | 16.55 | 1,889,900 | +0.00(+0.00%) |
Mar 11, 2021 | 16.55 | 16.61 | 16.52 | 16.55 | 2,801,137 | -0.02(-0.12%) |
Mar 10, 2021 | 16.52 | 16.59 | 16.47 | 16.57 | 4,681,909 | +0.08(+0.49%) |
Mar 09, 2021 | 16.47 | 16.54 | 16.45 | 16.49 | 1,633,495 | +0.34(+2.11%) |
Mar 08, 2021 | 16.27 | 16.27 | 16.11 | 16.15 | 1,624,183 | -0.16(-0.98%) |
Mar 05, 2021 | 16.36 | 16.39 | 16.25 | 16.31 | 1,388,900 | +0.00(+0.00%) |
Mar 04, 2021 | 16.46 | 16.55 | 16.24 | 16.31 | 3,116,571 | -0.17(-1.03%) |
Mar 03, 2021 | 16.46 | 16.58 | 16.35 | 16.48 | 4,464,803 | -0.16(-0.96%) |
Mar 02, 2021 | 16.61 | 16.70 | 16.53 | 16.64 | 2,742,457 | +0.09(+0.54%) |
Mar 01, 2021 | 16.70 | 16.74 | 16.52 | 16.55 | 1,703,784 | -0.05(-0.30%) |
Feb 26, 2021 | 16.91 | 16.93 | 16.50 | 16.60 | 3,622,600 | -0.41(-2.41%) |
Feb 25, 2021 | 17.12 | 17.18 | 16.96 | 17.01 | 2,909,592 | -0.31(-1.79%) |
Feb 24, 2021 | 17.19 | 17.34 | 17.13 | 17.32 | 1,397,900 | -0.03(-0.17%) |
Feb 23, 2021 | 17.38 | 17.40 | 17.26 | 17.35 | 1,298,310 | -0.03(-0.17%) |
Feb 22, 2021 | 17.27 | 17.42 | 17.25 | 17.38 | 1,929,796 | +0.25(+1.46%) |
Feb 19, 2021 | 17.10 | 17.21 | 17.08 | 17.13 | 2,091,800 | +0.07(+0.41%) |
Feb 18, 2021 | 17.11 | 17.15 | 16.99 | 17.06 | 1,986,028 | +0.01(+0.06%) |
Feb 17, 2021 | 17.12 | 17.16 | 17.00 | 17.05 | 1,881,521 | -0.19(-1.10%) |
Feb 16, 2021 | 17.23 | 17.43 | 17.19 | 17.24 | 1,905,929 | -0.26(-1.49%) |
Feb 12, 2021 | 17.46 | 17.59 | 17.41 | 17.50 | 940,000 | -0.04(-0.23%) |
Feb 11, 2021 | 17.70 | 17.73 | 17.50 | 17.54 | 1,579,044 | -0.16(-0.90%) |
Feb 10, 2021 | 17.74 | 17.76 | 17.63 | 17.70 | 1,467,201 | +0.07(+0.40%) |
Feb 09, 2021 | 17.68 | 17.73 | 17.60 | 17.63 | 1,437,761 | +0.05(+0.28%) |
Feb 08, 2021 | 17.62 | 17.67 | 17.58 | 17.58 | 1,312,653 | +0.17(+0.98%) |
Feb 05, 2021 | 17.32 | 17.45 | 17.29 | 17.41 | 1,100,600 | +0.17(+0.99%) |
Feb 04, 2021 | 17.26 | 17.26 | 17.15 | 17.24 | 2,359,562 | -0.38(-2.16%) |
Feb 03, 2021 | 17.67 | 17.69 | 17.58 | 17.62 | 906,529 | -0.03(-0.17%) |
Feb 02, 2021 | 17.68 | 17.69 | 17.58 | 17.65 | 1,499,042 | -0.20(-1.12%) |