Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 17.97 | 17.97 | 17.94 | 17.94 | 210,079 | -0.03(-0.19%) |
Apr 29, 2021 | 17.96 | 18.06 | 17.93 | 17.98 | 178,599 | +0.03(+0.17%) |
Apr 28, 2021 | 17.93 | 17.96 | 17.93 | 17.95 | 52,516 | +0.01(+0.08%) |
Apr 27, 2021 | 17.92 | 17.95 | 17.92 | 17.93 | 62,547 | -0.01(-0.05%) |
Apr 26, 2021 | 17.95 | 17.96 | 17.93 | 17.94 | 99,377 | +0.02(+0.10%) |
Apr 23, 2021 | 17.93 | 17.94 | 17.91 | 17.93 | 154,602 | +0.01(+0.05%) |
Apr 22, 2021 | 17.95 | 17.95 | 17.91 | 17.92 | 82,107 | -0.02(-0.08%) |
Apr 21, 2021 | 17.91 | 17.95 | 17.89 | 17.93 | 166,900 | +0.04(+0.23%) |
Apr 20, 2021 | 17.90 | 17.90 | 17.87 | 17.89 | 50,468 | +0.00(+0.00%) |
Apr 19, 2021 | 17.93 | 17.93 | 17.88 | 17.89 | 137,471 | -0.00(-0.02%) |
Apr 16, 2021 | 17.89 | 17.90 | 17.87 | 17.90 | 32,160 | +0.00(+0.02%) |
Apr 15, 2021 | 17.85 | 17.92 | 17.85 | 17.89 | 72,963 | +0.04(+0.24%) |
Apr 14, 2021 | 17.85 | 17.87 | 17.83 | 17.85 | 89,688 | +0.00(+0.00%) |
Apr 13, 2021 | 17.85 | 17.87 | 17.81 | 17.85 | 72,904 | +0.03(+0.15%) |
Apr 12, 2021 | 17.81 | 17.83 | 17.79 | 17.82 | 92,804 | +0.03(+0.15%) |
Apr 09, 2021 | 17.77 | 17.82 | 17.77 | 17.80 | 67,423 | +0.00(+0.00%) |
Apr 08, 2021 | 17.79 | 17.86 | 17.77 | 17.80 | 78,679 | +0.04(+0.25%) |
Apr 07, 2021 | 17.88 | 17.88 | 17.74 | 17.75 | 69,912 | +0.01(+0.05%) |
Apr 06, 2021 | 17.75 | 17.75 | 17.73 | 17.74 | 137,466 | +0.02(+0.10%) |
Apr 05, 2021 | 17.73 | 17.75 | 17.66 | 17.73 | 116,196 | +0.03(+0.20%) |
Apr 01, 2021 | 17.69 | 17.71 | 17.68 | 17.69 | 83,273 | +0.01(+0.03%) |
Mar 31, 2021 | 17.69 | 17.71 | 17.68 | 17.69 | 134,170 | +0.00(+0.00%) |
Mar 30, 2021 | 17.66 | 17.69 | 17.66 | 17.69 | 83,440 | +0.03(+0.15%) |
Mar 29, 2021 | 17.69 | 17.69 | 17.66 | 17.66 | 76,357 | -0.03(-0.15%) |
Mar 26, 2021 | 17.70 | 17.70 | 17.69 | 17.69 | 147,383 | +0.01(+0.05%) |
Mar 25, 2021 | 17.67 | 17.69 | 17.66 | 17.68 | 140,367 | +0.04(+0.25%) |
Mar 24, 2021 | 17.58 | 17.68 | 17.58 | 17.63 | 146,697 | +0.01(+0.05%) |
Mar 23, 2021 | 17.65 | 17.65 | 17.62 | 17.62 | 115,894 | +0.02(+0.10%) |
Mar 22, 2021 | 17.64 | 17.65 | 17.61 | 17.61 | 111,341 | +0.00(+0.00%) |
Mar 19, 2021 | 17.59 | 17.62 | 17.59 | 17.61 | 103,364 | +0.01(+0.05%) |
Mar 18, 2021 | 17.60 | 17.62 | 17.59 | 17.60 | 93,245 | -0.10(-0.59%) |
Mar 17, 2021 | 17.66 | 17.75 | 17.64 | 17.70 | 125,937 | +0.03(+0.15%) |
Mar 16, 2021 | 17.66 | 17.68 | 17.64 | 17.68 | 294,094 | +0.05(+0.30%) |
Mar 15, 2021 | 17.64 | 17.66 | 17.62 | 17.62 | 54,855 | -0.00(-0.02%) |
Mar 12, 2021 | 17.65 | 17.65 | 17.62 | 17.63 | 40,447 | -0.02(-0.13%) |
Mar 11, 2021 | 17.62 | 17.68 | 17.62 | 17.65 | 86,568 | +0.02(+0.10%) |
Mar 10, 2021 | 17.65 | 17.65 | 17.62 | 17.63 | 108,527 | +0.02(+0.10%) |
Mar 09, 2021 | 17.59 | 17.66 | 17.59 | 17.62 | 99,939 | +0.04(+0.25%) |
Mar 08, 2021 | 17.70 | 17.70 | 17.57 | 17.57 | 82,101 | -0.08(-0.44%) |
Mar 05, 2021 | 17.63 | 17.66 | 17.60 | 17.65 | 77,782 | +0.03(+0.15%) |
Mar 04, 2021 | 17.70 | 17.70 | 17.62 | 17.62 | 65,436 | -0.04(-0.25%) |
Mar 03, 2021 | 17.72 | 17.72 | 17.67 | 17.67 | 74,329 | -0.04(-0.25%) |
Mar 02, 2021 | 17.69 | 17.72 | 17.69 | 17.71 | 164,091 | -0.03(-0.20%) |
Mar 01, 2021 | 17.69 | 17.77 | 17.69 | 17.75 | 160,368 | +0.07(+0.39%) |
Feb 26, 2021 | 17.70 | 17.72 | 17.62 | 17.68 | 118,984 | +0.03(+0.17%) |
Feb 25, 2021 | 17.78 | 17.78 | 17.61 | 17.65 | 61,793 | -0.17(-0.95%) |
Feb 24, 2021 | 17.76 | 17.82 | 17.76 | 17.82 | 104,096 | -0.01(-0.05%) |
Feb 23, 2021 | 17.83 | 17.85 | 17.80 | 17.82 | 157,432 | +0.01(+0.07%) |
Feb 22, 2021 | 17.80 | 17.87 | 17.80 | 17.81 | 130,297 | -0.04(-0.22%) |
Feb 19, 2021 | 17.88 | 17.88 | 17.84 | 17.85 | 89,730 | -0.03(-0.14%) |
Feb 18, 2021 | 17.93 | 17.93 | 17.87 | 17.88 | 89,962 | -0.02(-0.10%) |
Feb 17, 2021 | 17.89 | 17.91 | 17.87 | 17.89 | 231,213 | +0.00(+0.00%) |
Feb 16, 2021 | 17.91 | 17.95 | 17.88 | 17.89 | 197,789 | -0.03(-0.15%) |
Feb 12, 2021 | 17.89 | 17.93 | 17.89 | 17.92 | 75,276 | -0.01(-0.05%) |
Feb 11, 2021 | 17.95 | 17.95 | 17.92 | 17.93 | 133,586 | +0.01(+0.05%) |
Feb 10, 2021 | 17.91 | 17.93 | 17.89 | 17.92 | 216,985 | +0.02(+0.10%) |
Feb 09, 2021 | 17.89 | 17.90 | 17.88 | 17.90 | 73,525 | +0.02(+0.10%) |
Feb 08, 2021 | 17.86 | 17.88 | 17.86 | 17.88 | 107,591 | +0.02(+0.10%) |
Feb 05, 2021 | 17.85 | 17.88 | 17.85 | 17.87 | 259,477 | +0.00(+0.00%) |
Feb 04, 2021 | 17.86 | 17.87 | 17.82 | 17.87 | 108,590 | +0.04(+0.24%) |
Feb 03, 2021 | 17.84 | 17.84 | 17.81 | 17.82 | 131,680 | +0.00(+0.02%) |
Feb 02, 2021 | 17.84 | 17.84 | 17.82 | 17.82 | 121,232 | -0.01(-0.07%) |