Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 17.31 | 17.53 | 17.29 | 17.51 | 748,426 | +0.10(+0.60%) |
Apr 29, 2021 | 17.54 | 17.54 | 17.31 | 17.40 | 1,271,872 | -0.08(-0.44%) |
Apr 28, 2021 | 17.46 | 17.68 | 17.42 | 17.48 | 1,651,247 | -0.20(-1.13%) |
Apr 27, 2021 | 17.68 | 17.83 | 17.50 | 17.68 | 2,154,997 | +0.00(+0.00%) |
Apr 26, 2021 | 17.47 | 17.68 | 17.38 | 17.68 | 2,690,593 | +0.35(+2.03%) |
Apr 23, 2021 | 17.22 | 17.33 | 17.18 | 17.33 | 877,262 | +0.14(+0.83%) |
Apr 22, 2021 | 17.03 | 17.25 | 16.96 | 17.19 | 1,632,143 | +0.21(+1.23%) |
Apr 21, 2021 | 16.90 | 17.00 | 16.84 | 16.98 | 795,141 | +0.08(+0.45%) |
Apr 20, 2021 | 16.84 | 16.96 | 16.84 | 16.90 | 1,515,636 | +0.20(+1.20%) |
Apr 19, 2021 | 16.70 | 16.76 | 16.65 | 16.70 | 456,274 | +0.06(+0.34%) |
Apr 16, 2021 | 16.73 | 16.78 | 16.61 | 16.64 | 637,769 | -0.04(-0.23%) |
Apr 15, 2021 | 16.73 | 16.73 | 16.63 | 16.68 | 874,906 | +0.04(+0.23%) |
Apr 14, 2021 | 16.55 | 16.70 | 16.55 | 16.64 | 923,888 | +0.19(+1.16%) |
Apr 13, 2021 | 16.41 | 16.50 | 16.41 | 16.45 | 831,701 | +0.13(+0.82%) |
Apr 12, 2021 | 16.41 | 16.41 | 16.31 | 16.32 | 708,995 | -0.11(-0.69%) |
Apr 09, 2021 | 16.50 | 16.53 | 16.41 | 16.43 | 764,083 | -0.02(-0.12%) |
Apr 08, 2021 | 16.36 | 16.46 | 16.35 | 16.45 | 1,346,698 | +0.15(+0.93%) |
Apr 07, 2021 | 16.25 | 16.33 | 16.22 | 16.30 | 599,392 | +0.09(+0.53%) |
Apr 06, 2021 | 16.17 | 16.26 | 16.14 | 16.22 | 403,348 | +0.11(+0.71%) |
Apr 05, 2021 | 16.15 | 16.23 | 16.09 | 16.10 | 788,246 | +0.01(+0.06%) |
Apr 01, 2021 | 16.22 | 16.27 | 16.04 | 16.09 | 1,825,142 | -0.03(-0.18%) |
Mar 31, 2021 | 15.77 | 16.22 | 15.76 | 16.12 | 2,428,553 | +0.30(+1.93%) |
Mar 30, 2021 | 15.96 | 15.96 | 15.77 | 15.82 | 1,242,060 | -0.20(-1.25%) |
Mar 29, 2021 | 16.05 | 16.05 | 15.98 | 16.02 | 631,649 | -0.09(-0.53%) |
Mar 26, 2021 | 16.04 | 16.12 | 16.04 | 16.10 | 691,048 | +0.10(+0.65%) |
Mar 25, 2021 | 16.02 | 16.03 | 15.95 | 16.00 | 1,228,378 | -0.05(-0.30%) |
Mar 24, 2021 | 16.05 | 16.09 | 16.03 | 16.04 | 708,816 | -0.03(-0.18%) |
Mar 23, 2021 | 15.99 | 16.15 | 15.98 | 16.07 | 1,274,042 | -0.04(-0.24%) |
Mar 22, 2021 | 16.10 | 16.12 | 15.99 | 16.11 | 1,500,322 | +0.01(+0.06%) |
Mar 19, 2021 | 16.12 | 16.19 | 16.06 | 16.10 | 1,146,914 | -0.02(-0.12%) |
Mar 18, 2021 | 16.44 | 16.44 | 16.11 | 16.12 | 1,676,747 | -0.35(-2.14%) |
Mar 17, 2021 | 16.46 | 16.47 | 16.41 | 16.47 | 707,638 | -0.05(-0.29%) |
Mar 16, 2021 | 16.47 | 16.54 | 16.45 | 16.52 | 731,220 | +0.09(+0.52%) |
Mar 15, 2021 | 16.41 | 16.45 | 16.36 | 16.43 | 753,460 | -0.03(-0.17%) |
Mar 12, 2021 | 16.41 | 16.47 | 16.36 | 16.46 | 560,111 | -0.01(-0.06%) |
Mar 11, 2021 | 16.45 | 16.49 | 16.41 | 16.47 | 1,256,726 | +0.11(+0.70%) |
Mar 10, 2021 | 16.39 | 16.39 | 16.26 | 16.36 | 1,694,969 | -0.06(-0.35%) |
Mar 09, 2021 | 16.34 | 16.43 | 16.30 | 16.41 | 852,057 | +0.08(+0.47%) |
Mar 08, 2021 | 16.36 | 16.40 | 16.26 | 16.34 | 1,434,598 | -0.03(-0.17%) |
Mar 05, 2021 | 16.32 | 16.38 | 16.26 | 16.37 | 1,286,363 | +0.08(+0.47%) |
Mar 04, 2021 | 16.32 | 16.44 | 16.25 | 16.29 | 1,502,030 | -0.05(-0.29%) |
Mar 03, 2021 | 16.32 | 16.41 | 16.32 | 16.34 | 1,348,951 | -0.10(-0.58%) |
Mar 02, 2021 | 16.31 | 16.47 | 16.28 | 16.43 | 2,203,638 | +0.08(+0.47%) |
Mar 01, 2021 | 16.61 | 16.61 | 16.35 | 16.36 | 1,538,977 | -0.10(-0.64%) |
Feb 26, 2021 | 16.54 | 16.61 | 16.42 | 16.46 | 1,907,425 | -0.24(-1.42%) |
Feb 25, 2021 | 16.73 | 16.75 | 16.60 | 16.70 | 2,322,771 | -0.06(-0.34%) |
Feb 24, 2021 | 16.61 | 16.76 | 16.61 | 16.76 | 2,308,619 | +0.23(+1.38%) |
Feb 23, 2021 | 16.50 | 16.57 | 16.42 | 16.53 | 2,297,733 | +0.08(+0.46%) |
Feb 22, 2021 | 16.27 | 16.49 | 16.26 | 16.45 | 2,635,673 | +0.23(+1.41%) |
Feb 19, 2021 | 16.22 | 16.29 | 16.19 | 16.22 | 1,491,597 | +0.10(+0.59%) |
Feb 18, 2021 | 16.14 | 16.16 | 16.06 | 16.13 | 975,340 | +0.06(+0.36%) |
Feb 17, 2021 | 16.14 | 16.16 | 15.99 | 16.07 | 1,749,988 | -0.07(-0.41%) |
Feb 16, 2021 | 16.04 | 16.18 | 16.02 | 16.14 | 2,355,435 | +0.26(+1.62%) |
Feb 12, 2021 | 15.86 | 15.98 | 15.85 | 15.88 | 762,928 | +0.03(+0.18%) |
Feb 11, 2021 | 15.83 | 15.90 | 15.79 | 15.85 | 1,081,177 | +0.04(+0.24%) |
Feb 10, 2021 | 15.89 | 15.89 | 15.76 | 15.82 | 1,676,965 | -0.12(-0.78%) |
Feb 09, 2021 | 15.96 | 16.02 | 15.86 | 15.94 | 2,932,617 | +0.00(+0.00%) |
Feb 08, 2021 | 15.92 | 15.97 | 15.88 | 15.94 | 1,094,720 | +0.08(+0.48%) |
Feb 05, 2021 | 15.81 | 15.89 | 15.77 | 15.86 | 673,184 | +0.10(+0.66%) |
Feb 04, 2021 | 15.70 | 15.76 | 15.62 | 15.76 | 1,067,024 | +0.06(+0.36%) |
Feb 03, 2021 | 15.63 | 15.71 | 15.59 | 15.70 | 1,084,718 | +0.02(+0.12%) |
Feb 02, 2021 | 15.58 | 15.68 | 15.55 | 15.68 | 1,358,807 | +0.03(+0.18%) |