Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 17.62 | 17.81 | 17.59 | 17.69 | 2,811,491 | +0.04(+0.22%) |
Apr 29, 2021 | 17.78 | 17.94 | 17.61 | 17.65 | 2,462,732 | +0.05(+0.27%) |
Apr 28, 2021 | 17.59 | 17.85 | 17.45 | 17.61 | 4,708,121 | +0.43(+2.50%) |
Apr 27, 2021 | 16.99 | 17.28 | 16.75 | 17.18 | 5,013,623 | -0.32(-1.85%) |
Apr 26, 2021 | 17.92 | 17.98 | 17.44 | 17.50 | 4,706,089 | -0.29(-1.61%) |
Apr 23, 2021 | 17.73 | 17.87 | 17.62 | 17.79 | 3,508,466 | +0.11(+0.65%) |
Apr 22, 2021 | 17.86 | 17.90 | 17.59 | 17.67 | 3,331,183 | -0.13(-0.75%) |
Apr 21, 2021 | 17.46 | 17.88 | 17.46 | 17.81 | 2,731,772 | +0.34(+1.97%) |
Apr 20, 2021 | 17.56 | 17.75 | 17.33 | 17.46 | 3,039,163 | -0.08(-0.44%) |
Apr 19, 2021 | 17.79 | 17.79 | 17.44 | 17.54 | 3,503,880 | -0.11(-0.65%) |
Apr 16, 2021 | 17.55 | 17.74 | 17.46 | 17.65 | 1,811,064 | +0.30(+1.70%) |
Apr 15, 2021 | 17.34 | 17.49 | 17.14 | 17.36 | 4,410,134 | +0.10(+0.61%) |
Apr 14, 2021 | 17.23 | 17.35 | 17.02 | 17.25 | 2,963,463 | +0.01(+0.06%) |
Apr 13, 2021 | 17.45 | 17.45 | 17.16 | 17.24 | 3,251,323 | -0.24(-1.36%) |
Apr 12, 2021 | 17.42 | 17.53 | 17.29 | 17.48 | 3,102,368 | +0.17(+0.99%) |
Apr 09, 2021 | 17.20 | 17.35 | 17.07 | 17.31 | 6,687,266 | +0.24(+1.40%) |
Apr 08, 2021 | 17.17 | 17.37 | 16.92 | 17.07 | 8,340,374 | -0.63(-3.56%) |
Apr 07, 2021 | 17.93 | 18.01 | 17.61 | 17.70 | 2,915,193 | -0.21(-1.17%) |
Apr 06, 2021 | 17.64 | 17.94 | 17.60 | 17.91 | 2,396,604 | +0.17(+0.97%) |
Apr 05, 2021 | 17.67 | 17.85 | 17.57 | 17.74 | 2,608,397 | +0.24(+1.36%) |
Apr 01, 2021 | 17.29 | 17.50 | 17.10 | 17.50 | 2,294,239 | +0.18(+1.05%) |
Mar 31, 2021 | 17.72 | 17.77 | 17.32 | 17.32 | 2,024,621 | -0.40(-2.26%) |
Mar 30, 2021 | 17.53 | 17.78 | 17.42 | 17.72 | 2,144,409 | +0.18(+1.03%) |
Mar 29, 2021 | 17.26 | 17.69 | 17.11 | 17.54 | 3,738,032 | +0.19(+1.10%) |
Mar 26, 2021 | 17.20 | 17.42 | 17.11 | 17.35 | 1,606,911 | +0.27(+1.56%) |
Mar 25, 2021 | 16.63 | 17.10 | 16.52 | 17.08 | 2,222,889 | +0.52(+3.17%) |
Mar 24, 2021 | 16.70 | 16.88 | 16.56 | 16.56 | 2,264,656 | -0.07(-0.40%) |
Mar 23, 2021 | 17.17 | 17.24 | 16.54 | 16.62 | 2,484,821 | -0.61(-3.54%) |
Mar 22, 2021 | 17.02 | 17.28 | 16.92 | 17.23 | 3,286,109 | +0.05(+0.28%) |
Mar 19, 2021 | 17.31 | 17.39 | 17.16 | 17.19 | 3,491,794 | -0.16(-0.93%) |
Mar 18, 2021 | 17.09 | 17.54 | 17.00 | 17.35 | 3,012,209 | +0.25(+1.45%) |
Mar 17, 2021 | 17.16 | 17.24 | 16.78 | 17.10 | 2,372,170 | +0.01(+0.06%) |
Mar 16, 2021 | 17.12 | 17.27 | 17.08 | 17.09 | 3,911,819 | -0.08(-0.44%) |
Mar 15, 2021 | 16.84 | 17.28 | 16.80 | 17.17 | 5,112,060 | +0.28(+1.64%) |
Mar 12, 2021 | 16.67 | 17.08 | 16.66 | 16.89 | 2,698,352 | +0.30(+1.81%) |
Mar 11, 2021 | 16.54 | 16.72 | 16.41 | 16.59 | 3,101,232 | +0.10(+0.63%) |
Mar 10, 2021 | 16.47 | 16.55 | 16.28 | 16.48 | 2,206,813 | +0.03(+0.17%) |
Mar 09, 2021 | 16.48 | 16.74 | 16.44 | 16.46 | 2,980,834 | -0.03(-0.17%) |
Mar 08, 2021 | 15.92 | 16.66 | 15.92 | 16.48 | 3,555,798 | +0.63(+3.95%) |
Mar 05, 2021 | 15.73 | 15.93 | 15.46 | 15.86 | 2,284,332 | +0.28(+1.83%) |
Mar 04, 2021 | 15.67 | 15.83 | 15.33 | 15.57 | 2,267,980 | -0.12(-0.79%) |
Mar 03, 2021 | 15.57 | 15.84 | 15.49 | 15.70 | 2,806,401 | +0.10(+0.67%) |
Mar 02, 2021 | 15.61 | 15.67 | 15.41 | 15.59 | 1,876,852 | -0.02(-0.12%) |
Mar 01, 2021 | 15.25 | 15.74 | 15.19 | 15.61 | 2,556,447 | +0.54(+3.59%) |
Feb 26, 2021 | 15.19 | 15.30 | 15.04 | 15.07 | 3,954,932 | -0.15(-1.00%) |
Feb 25, 2021 | 15.17 | 15.34 | 15.08 | 15.22 | 3,837,064 | +0.02(+0.12%) |
Feb 24, 2021 | 15.24 | 15.35 | 15.07 | 15.20 | 4,071,803 | -0.01(-0.06%) |
Feb 23, 2021 | 15.32 | 15.44 | 15.12 | 15.21 | 3,365,709 | -0.19(-1.23%) |
Feb 22, 2021 | 15.33 | 15.58 | 15.29 | 15.40 | 4,518,395 | +0.03(+0.19%) |
Feb 19, 2021 | 15.28 | 15.49 | 15.17 | 15.37 | 3,237,261 | +0.13(+0.87%) |
Feb 18, 2021 | 15.41 | 15.51 | 15.06 | 15.24 | 4,975,486 | -0.28(-1.83%) |
Feb 17, 2021 | 15.52 | 15.67 | 15.29 | 15.53 | 4,338,475 | -0.10(-0.67%) |
Feb 16, 2021 | 15.76 | 15.79 | 15.19 | 15.63 | 7,287,374 | -0.21(-1.32%) |
Feb 12, 2021 | 15.79 | 16.05 | 15.74 | 15.84 | 4,157,965 | +0.04(+0.24%) |
Feb 11, 2021 | 15.97 | 16.05 | 15.62 | 15.80 | 2,270,819 | -0.17(-1.07%) |
Feb 10, 2021 | 16.11 | 16.23 | 15.92 | 15.97 | 2,615,853 | -0.01(-0.06%) |
Feb 09, 2021 | 15.62 | 16.01 | 15.57 | 15.98 | 3,015,582 | +0.40(+2.56%) |
Feb 08, 2021 | 15.67 | 15.74 | 15.46 | 15.58 | 2,954,820 | +0.03(+0.18%) |
Feb 05, 2021 | 15.54 | 15.73 | 15.45 | 15.55 | 1,830,351 | +0.16(+1.05%) |
Feb 04, 2021 | 15.36 | 15.57 | 15.17 | 15.39 | 2,794,019 | +0.00(+0.00%) |
Feb 03, 2021 | 15.41 | 15.54 | 15.14 | 15.39 | 5,624,603 | -0.01(-0.06%) |
Feb 02, 2021 | 15.24 | 15.83 | 14.77 | 15.40 | 5,330,429 | +0.28(+1.82%) |