Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 16.57 | 16.87 | 16.57 | 16.60 | 60,564 | -0.17(-1.03%) |
Apr 29, 2021 | 16.77 | 16.77 | 16.77 | 16.77 | 331 | +0.16(+0.93%) |
Apr 28, 2021 | 16.57 | 16.86 | 16.57 | 16.62 | 1,032 | -0.26(-1.57%) |
Apr 27, 2021 | 16.65 | 16.88 | 16.44 | 16.88 | 2,414 | +0.05(+0.27%) |
Apr 26, 2021 | 16.66 | 16.84 | 16.66 | 16.84 | 505 | -0.05(-0.27%) |
Apr 23, 2021 | 16.76 | 16.88 | 16.76 | 16.88 | 766 | +0.28(+1.71%) |
Apr 21, 2021 | 16.60 | 16.60 | 16.60 | 0 | -0.00(-0.02%) | |
Apr 20, 2021 | 16.60 | 16.75 | 16.60 | 16.60 | 3,137 | +0.11(+0.68%) |
Apr 19, 2021 | 16.49 | 16.49 | 16.49 | 16.49 | 594 | -0.19(-1.15%) |
Apr 16, 2021 | 16.66 | 16.89 | 16.66 | 16.68 | 1,095 | +0.02(+0.11%) |
Apr 15, 2021 | 16.66 | 16.66 | 16.66 | 19 | +0.00(+0.00%) | |
Apr 14, 2021 | 16.67 | 16.89 | 16.66 | 16.66 | 5,515 | +0.00(+0.00%) |
Apr 13, 2021 | 16.66 | 16.66 | 16.66 | 14 | +0.00(+0.00%) | |
Apr 12, 2021 | 16.44 | 16.66 | 16.44 | 16.66 | 1,312 | -0.13(-0.76%) |
Apr 09, 2021 | 16.64 | 16.86 | 15.61 | 16.79 | 29,898 | -0.24(-1.39%) |
Apr 08, 2021 | 16.64 | 17.03 | 16.44 | 17.03 | 1,298 | -0.05(-0.27%) |
Apr 07, 2021 | 16.57 | 17.07 | 16.57 | 17.07 | 55,050 | +0.31(+1.85%) |
Apr 06, 2021 | 16.55 | 16.76 | 16.53 | 16.76 | 1,436 | +0.10(+0.60%) |
Apr 05, 2021 | 16.66 | 16.66 | 16.66 | 33 | +0.00(+0.00%) | |
Apr 01, 2021 | 16.45 | 16.66 | 16.19 | 16.66 | 5,366 | +0.77(+4.82%) |
Mar 31, 2021 | 16.89 | 16.89 | 15.90 | 15.90 | 9,603 | -0.77(-4.60%) |
Mar 30, 2021 | 16.89 | 16.89 | 16.66 | 16.66 | 2,949 | +0.10(+0.61%) |
Mar 29, 2021 | 16.41 | 16.56 | 16.41 | 16.56 | 5,405 | +0.13(+0.78%) |
Mar 26, 2021 | 16.43 | 16.51 | 16.43 | 16.44 | 13,580 | -0.02(-0.11%) |
Mar 25, 2021 | 16.43 | 16.46 | 16.43 | 16.45 | 6,127 | +0.02(+0.11%) |
Mar 24, 2021 | 16.40 | 16.66 | 16.40 | 16.44 | 14,966 | -0.18(-1.10%) |
Mar 23, 2021 | 16.54 | 16.71 | 15.89 | 16.62 | 20,401 | -0.34(-2.02%) |
Mar 22, 2021 | 16.96 | 16.96 | 16.96 | 16.96 | 295 | -0.16(-0.93%) |
Mar 19, 2021 | 16.89 | 17.12 | 16.67 | 17.12 | 3,723 | +0.46(+2.74%) |
Mar 18, 2021 | 16.65 | 16.66 | 16.58 | 16.66 | 5,389 | +0.09(+0.55%) |
Mar 17, 2021 | 16.51 | 16.57 | 16.51 | 16.57 | 3,314 | -0.09(-0.55%) |
Mar 16, 2021 | 16.44 | 16.66 | 16.21 | 16.66 | 6,352 | +0.23(+1.39%) |
Mar 15, 2021 | 16.44 | 16.83 | 16.44 | 16.44 | 19,356 | -0.12(-0.72%) |
Mar 12, 2021 | 16.80 | 16.80 | 16.44 | 16.55 | 3,176 | -0.01(-0.05%) |
Mar 11, 2021 | 16.42 | 16.61 | 16.42 | 16.56 | 12,483 | +0.67(+4.19%) |
Mar 10, 2021 | 16.44 | 16.60 | 15.90 | 15.90 | 49,920 | -0.54(-3.28%) |
Mar 09, 2021 | 16.43 | 16.44 | 16.40 | 16.44 | 740 | +0.05(+0.28%) |
Mar 08, 2021 | 16.30 | 16.39 | 16.30 | 16.39 | 4,213 | +0.09(+0.56%) |
Mar 05, 2021 | 16.30 | 16.30 | 16.30 | 43 | +0.00(+0.00%) | |
Mar 04, 2021 | 16.30 | 16.30 | 16.28 | 16.30 | 4,258 | +0.09(+0.56%) |
Mar 03, 2021 | 16.08 | 16.22 | 16.07 | 16.21 | 11,396 | +0.14(+0.85%) |
Mar 02, 2021 | 16.07 | 16.07 | 16.07 | 73 | +0.00(+0.00%) | |
Mar 01, 2021 | 16.07 | 16.08 | 15.85 | 16.07 | 7,212 | +0.27(+1.73%) |
Feb 26, 2021 | 15.96 | 15.96 | 15.80 | 15.80 | 547 | -0.05(-0.29%) |
Feb 25, 2021 | 15.99 | 16.12 | 15.84 | 15.84 | 12,464 | -0.13(-0.80%) |
Feb 24, 2021 | 15.78 | 16.14 | 15.74 | 15.97 | 21,015 | +0.19(+1.21%) |
Feb 23, 2021 | 15.42 | 15.78 | 15.42 | 15.78 | 621 | +0.00(+0.00%) |
Feb 22, 2021 | 16.02 | 16.06 | 15.78 | 15.78 | 5,397 | -0.09(-0.57%) |
Feb 19, 2021 | 16.41 | 16.69 | 15.87 | 15.87 | 57,230 | -0.82(-4.89%) |
Feb 18, 2021 | 16.69 | 16.69 | 16.69 | 28 | +0.00(+0.00%) | |
Feb 17, 2021 | 16.30 | 16.70 | 16.28 | 16.69 | 6,112 | +0.19(+1.15%) |
Feb 16, 2021 | 16.29 | 16.50 | 16.29 | 16.50 | 1,845 | +0.13(+0.78%) |
Feb 12, 2021 | 16.54 | 16.55 | 16.18 | 16.37 | 5,293 | +0.06(+0.39%) |
Feb 11, 2021 | 16.46 | 16.55 | 16.31 | 16.31 | 4,207 | -0.20(-1.21%) |
Feb 10, 2021 | 16.50 | 16.50 | 16.50 | 25 | +0.00(+0.00%) | |
Feb 09, 2021 | 16.50 | 16.50 | 16.21 | 16.50 | 782 | +0.06(+0.39%) |
Feb 08, 2021 | 16.31 | 16.44 | 16.20 | 16.44 | 1,838 | +0.44(+2.76%) |
Feb 05, 2021 | 16.00 | 16.00 | 16.00 | 51 | +0.00(+0.00%) | |
Feb 04, 2021 | 16.00 | 16.00 | 16.00 | 37 | +0.00(+0.00%) | |
Feb 03, 2021 | 16.00 | 16.00 | 16.00 | 16.00 | 262 | -0.01(-0.04%) |
Feb 02, 2021 | 16.01 | 16.01 | 16.01 | 16.01 | 133 | -0.34(-2.05%) |