Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 16.89 | 16.99 | 16.84 | 16.97 | 4,954,178 | -0.14(-0.83%) |
Apr 29, 2021 | 17.20 | 17.20 | 16.99 | 17.11 | 3,539,954 | +0.11(+0.67%) |
Apr 28, 2021 | 16.95 | 17.12 | 16.92 | 17.00 | 5,531,789 | +0.03(+0.17%) |
Apr 27, 2021 | 16.91 | 16.99 | 16.83 | 16.97 | 2,561,184 | +0.14(+0.84%) |
Apr 26, 2021 | 16.65 | 16.85 | 16.63 | 16.83 | 2,902,809 | +0.11(+0.68%) |
Apr 23, 2021 | 16.56 | 16.71 | 16.54 | 16.71 | 6,261,487 | +0.13(+0.80%) |
Apr 22, 2021 | 16.53 | 16.61 | 16.45 | 16.58 | 1,755,998 | +0.13(+0.81%) |
Apr 21, 2021 | 16.33 | 16.57 | 16.32 | 16.45 | 1,973,531 | -0.07(-0.40%) |
Apr 20, 2021 | 16.63 | 16.67 | 16.38 | 16.51 | 2,841,423 | -0.03(-0.17%) |
Apr 19, 2021 | 16.56 | 16.62 | 16.52 | 16.54 | 2,091,499 | +0.02(+0.11%) |
Apr 16, 2021 | 16.57 | 16.59 | 16.50 | 16.52 | 1,294,959 | -0.03(-0.17%) |
Apr 15, 2021 | 16.50 | 16.57 | 16.43 | 16.55 | 1,655,871 | +0.10(+0.63%) |
Apr 14, 2021 | 16.23 | 16.50 | 16.22 | 16.45 | 3,889,104 | +0.37(+2.30%) |
Apr 13, 2021 | 16.00 | 16.08 | 15.99 | 16.08 | 1,926,333 | +0.17(+1.07%) |
Apr 12, 2021 | 15.98 | 16.01 | 15.86 | 15.91 | 1,542,545 | +0.01(+0.06%) |
Apr 09, 2021 | 15.91 | 15.95 | 15.87 | 15.90 | 1,636,194 | -0.06(-0.36%) |
Apr 08, 2021 | 15.88 | 15.95 | 15.80 | 15.95 | 2,008,668 | +0.09(+0.54%) |
Apr 07, 2021 | 15.82 | 15.89 | 15.70 | 15.87 | 2,164,543 | +0.05(+0.30%) |
Apr 06, 2021 | 15.95 | 16.04 | 15.81 | 15.82 | 1,695,957 | +0.06(+0.36%) |
Apr 05, 2021 | 15.90 | 15.94 | 15.60 | 15.77 | 1,854,145 | -0.24(-1.48%) |
Apr 01, 2021 | 15.94 | 16.05 | 15.72 | 16.00 | 5,058,987 | +0.27(+1.69%) |
Mar 31, 2021 | 15.63 | 15.91 | 15.63 | 15.74 | 3,933,599 | +0.09(+0.54%) |
Mar 30, 2021 | 15.72 | 15.77 | 15.63 | 15.65 | 2,518,054 | -0.26(-1.61%) |
Mar 29, 2021 | 15.80 | 15.91 | 15.69 | 15.91 | 1,776,981 | +0.02(+0.12%) |
Mar 26, 2021 | 15.82 | 15.93 | 15.80 | 15.89 | 2,283,515 | +0.37(+2.38%) |
Mar 25, 2021 | 15.67 | 15.70 | 15.43 | 15.52 | 2,309,146 | -0.36(-2.27%) |
Mar 24, 2021 | 15.71 | 15.95 | 15.71 | 15.88 | 1,933,055 | +0.41(+2.63%) |
Mar 23, 2021 | 15.61 | 15.78 | 15.45 | 15.47 | 4,388,923 | -0.45(-2.80%) |
Mar 22, 2021 | 15.96 | 16.01 | 15.89 | 15.92 | 2,798,354 | -0.03(-0.18%) |
Mar 19, 2021 | 15.71 | 15.97 | 15.59 | 15.95 | 3,054,960 | +0.34(+2.19%) |
Mar 18, 2021 | 16.15 | 16.18 | 15.49 | 15.60 | 5,740,483 | -0.78(-4.74%) |
Mar 17, 2021 | 16.35 | 16.40 | 16.25 | 16.38 | 2,175,592 | +0.00(+0.00%) |
Mar 16, 2021 | 16.36 | 16.43 | 16.29 | 16.38 | 1,710,879 | -0.07(-0.40%) |
Mar 15, 2021 | 16.42 | 16.49 | 16.33 | 16.45 | 3,089,247 | -0.06(-0.34%) |
Mar 12, 2021 | 16.49 | 16.56 | 16.45 | 16.50 | 1,335,067 | -0.08(-0.46%) |
Mar 11, 2021 | 16.43 | 16.58 | 16.38 | 16.58 | 3,787,894 | +0.25(+1.51%) |
Mar 10, 2021 | 16.27 | 16.34 | 16.18 | 16.33 | 1,486,152 | +0.10(+0.64%) |
Mar 09, 2021 | 16.32 | 16.34 | 16.20 | 16.23 | 2,263,683 | +0.00(+0.00%) |
Mar 08, 2021 | 16.35 | 16.36 | 16.23 | 16.23 | 4,845,758 | -0.23(-1.38%) |
Mar 05, 2021 | 16.35 | 16.46 | 16.28 | 16.46 | 5,716,441 | +0.33(+2.06%) |
Mar 04, 2021 | 15.93 | 16.26 | 15.87 | 16.13 | 4,832,318 | +0.25(+1.55%) |
Mar 03, 2021 | 15.85 | 15.95 | 15.78 | 15.88 | 4,752,462 | +0.09(+0.60%) |
Mar 02, 2021 | 15.79 | 15.95 | 15.75 | 15.78 | 4,494,025 | +0.07(+0.42%) |
Mar 01, 2021 | 15.92 | 15.95 | 15.64 | 15.72 | 6,776,071 | -0.13(-0.84%) |
Feb 26, 2021 | 16.07 | 16.09 | 15.84 | 15.85 | 5,423,019 | -0.34(-2.11%) |
Feb 25, 2021 | 16.26 | 16.31 | 16.18 | 16.19 | 3,496,667 | -0.13(-0.81%) |
Feb 24, 2021 | 16.13 | 16.32 | 16.11 | 16.32 | 4,703,672 | +0.25(+1.53%) |
Feb 23, 2021 | 15.96 | 16.11 | 15.86 | 16.08 | 3,491,592 | +0.08(+0.47%) |
Feb 22, 2021 | 15.82 | 16.05 | 15.80 | 16.00 | 4,166,894 | +0.35(+2.24%) |
Feb 19, 2021 | 15.74 | 15.82 | 15.61 | 15.65 | 2,024,608 | -0.01(-0.06%) |
Feb 18, 2021 | 15.79 | 15.79 | 15.62 | 15.66 | 1,765,702 | -0.06(-0.36%) |
Feb 17, 2021 | 15.59 | 15.73 | 15.55 | 15.72 | 3,153,270 | +0.05(+0.30%) |
Feb 16, 2021 | 15.59 | 15.67 | 15.54 | 15.67 | 4,290,060 | +0.21(+1.35%) |
Feb 12, 2021 | 15.29 | 15.48 | 15.28 | 15.46 | 2,638,682 | +0.19(+1.24%) |
Feb 11, 2021 | 15.36 | 15.38 | 15.25 | 15.27 | 1,599,877 | -0.03(-0.19%) |
Feb 10, 2021 | 15.35 | 15.35 | 15.26 | 15.30 | 2,155,572 | -0.03(-0.19%) |
Feb 09, 2021 | 15.26 | 15.35 | 15.18 | 15.33 | 2,553,541 | +0.06(+0.37%) |
Feb 08, 2021 | 15.16 | 15.27 | 15.15 | 15.27 | 3,057,544 | +0.24(+1.58%) |
Feb 05, 2021 | 15.07 | 15.10 | 14.99 | 15.04 | 2,910,360 | +0.08(+0.51%) |
Feb 04, 2021 | 14.88 | 14.96 | 14.76 | 14.96 | 3,250,643 | +0.08(+0.51%) |
Feb 03, 2021 | 14.81 | 14.92 | 14.80 | 14.88 | 3,229,152 | +0.10(+0.71%) |
Feb 02, 2021 | 14.78 | 14.81 | 14.72 | 14.78 | 2,947,720 | +0.11(+0.78%) |