Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 19.12 | 19.17 | 19.12 | 19.14 | 159,334 | -0.03(-0.14%) |
Apr 29, 2021 | 19.14 | 19.17 | 19.10 | 19.17 | 389,385 | +0.00(+0.00%) |
Apr 28, 2021 | 19.14 | 19.17 | 19.10 | 19.17 | 295,104 | +0.02(+0.09%) |
Apr 27, 2021 | 19.13 | 19.18 | 19.13 | 19.15 | 255,131 | -0.04(-0.19%) |
Apr 26, 2021 | 19.20 | 19.21 | 19.17 | 19.19 | 210,897 | +0.00(+0.00%) |
Apr 23, 2021 | 19.20 | 19.20 | 19.15 | 19.19 | 225,054 | +0.00(+0.00%) |
Apr 22, 2021 | 19.16 | 19.21 | 19.13 | 19.19 | 379,571 | +0.02(+0.09%) |
Apr 21, 2021 | 19.13 | 19.19 | 19.13 | 19.17 | 260,644 | -0.01(-0.05%) |
Apr 20, 2021 | 19.15 | 19.20 | 19.13 | 19.18 | 435,416 | +0.04(+0.19%) |
Apr 19, 2021 | 19.14 | 19.17 | 19.13 | 19.14 | 211,861 | -0.03(-0.14%) |
Apr 16, 2021 | 19.15 | 19.18 | 19.12 | 19.17 | 397,332 | +0.05(+0.28%) |
Apr 15, 2021 | 19.08 | 19.17 | 19.08 | 19.12 | 832,392 | +0.02(+0.09%) |
Apr 14, 2021 | 19.10 | 19.11 | 19.04 | 19.10 | 460,966 | +0.01(+0.05%) |
Apr 13, 2021 | 19.02 | 19.10 | 19.02 | 19.09 | 320,906 | +0.03(+0.14%) |
Apr 12, 2021 | 19.04 | 19.07 | 19.03 | 19.06 | 246,484 | -0.03(-0.14%) |
Apr 09, 2021 | 19.07 | 19.10 | 19.05 | 19.09 | 122,178 | -0.02(-0.09%) |
Apr 08, 2021 | 19.09 | 19.11 | 19.05 | 19.11 | 314,966 | +0.04(+0.24%) |
Apr 07, 2021 | 19.05 | 19.09 | 19.04 | 19.06 | 296,477 | +0.04(+0.19%) |
Apr 06, 2021 | 19.04 | 19.07 | 19.00 | 19.03 | 194,759 | +0.03(+0.14%) |
Apr 05, 2021 | 19.00 | 19.02 | 18.95 | 19.00 | 264,037 | +0.04(+0.24%) |
Apr 01, 2021 | 18.94 | 19.00 | 18.94 | 18.96 | 151,300 | +0.07(+0.37%) |
Mar 31, 2021 | 18.92 | 18.94 | 18.85 | 18.88 | 316,000 | +0.06(+0.33%) |
Mar 30, 2021 | 18.88 | 18.91 | 18.82 | 18.82 | 435,214 | -0.11(-0.57%) |
Mar 29, 2021 | 18.93 | 18.98 | 18.89 | 18.93 | 433,521 | -0.02(-0.09%) |
Mar 26, 2021 | 18.92 | 18.97 | 18.90 | 18.95 | 347,703 | +0.00(+0.00%) |
Mar 25, 2021 | 18.96 | 19.00 | 18.93 | 18.95 | 185,972 | +0.00(+0.00%) |
Mar 24, 2021 | 18.96 | 18.98 | 18.92 | 18.95 | 773,473 | +0.03(+0.14%) |
Mar 23, 2021 | 18.91 | 18.96 | 18.91 | 18.92 | 193,893 | +0.03(+0.14%) |
Mar 22, 2021 | 18.91 | 18.93 | 18.87 | 18.89 | 229,399 | +0.01(+0.05%) |
Mar 19, 2021 | 18.85 | 18.88 | 18.84 | 18.88 | 321,421 | +0.04(+0.24%) |
Mar 18, 2021 | 18.84 | 18.89 | 18.80 | 18.84 | 300,854 | -0.10(-0.52%) |
Mar 17, 2021 | 18.91 | 18.94 | 18.88 | 18.94 | 220,719 | -0.04(-0.19%) |
Mar 16, 2021 | 18.99 | 18.99 | 18.93 | 18.97 | 215,292 | -0.01(-0.05%) |
Mar 15, 2021 | 18.96 | 18.98 | 18.93 | 18.98 | 204,014 | +0.01(+0.05%) |
Mar 12, 2021 | 18.96 | 18.98 | 18.94 | 18.97 | 183,525 | -0.03(-0.14%) |
Mar 11, 2021 | 18.98 | 19.05 | 18.98 | 19.00 | 274,796 | +0.04(+0.19%) |
Mar 10, 2021 | 18.93 | 19.01 | 18.93 | 18.96 | 159,649 | +0.02(+0.09%) |
Mar 09, 2021 | 18.96 | 18.98 | 18.91 | 18.95 | 339,456 | +0.02(+0.09%) |
Mar 08, 2021 | 18.97 | 18.97 | 18.91 | 18.93 | 214,814 | -0.11(-0.56%) |
Mar 05, 2021 | 19.03 | 19.05 | 18.99 | 19.04 | 226,135 | -0.05(-0.28%) |
Mar 04, 2021 | 19.13 | 19.15 | 19.05 | 19.09 | 593,029 | -0.04(-0.23%) |
Mar 03, 2021 | 19.11 | 19.16 | 19.11 | 19.13 | 411,937 | -0.04(-0.23%) |
Mar 02, 2021 | 19.14 | 19.21 | 19.14 | 19.18 | 227,073 | +0.04(+0.19%) |
Mar 01, 2021 | 19.13 | 19.16 | 19.13 | 19.14 | 286,131 | -0.04(-0.19%) |
Feb 26, 2021 | 19.13 | 19.18 | 19.05 | 19.18 | 305,434 | +0.10(+0.51%) |
Feb 25, 2021 | 19.18 | 19.20 | 19.04 | 19.08 | 423,075 | -0.19(-0.97%) |
Feb 24, 2021 | 19.22 | 19.28 | 19.18 | 19.27 | 227,939 | -0.02(-0.09%) |
Feb 23, 2021 | 19.25 | 19.29 | 19.20 | 19.29 | 320,619 | +0.00(+0.00%) |
Feb 22, 2021 | 19.31 | 19.33 | 19.28 | 19.29 | 397,888 | -0.05(-0.28%) |
Feb 19, 2021 | 19.33 | 19.37 | 19.32 | 19.34 | 291,652 | -0.03(-0.14%) |
Feb 18, 2021 | 19.34 | 19.41 | 19.33 | 19.37 | 315,666 | -0.04(-0.23%) |
Feb 17, 2021 | 19.38 | 19.41 | 19.37 | 19.41 | 382,237 | -0.01(-0.05%) |
Feb 16, 2021 | 19.44 | 19.45 | 19.40 | 19.42 | 238,060 | -0.08(-0.41%) |
Feb 12, 2021 | 19.50 | 19.54 | 19.47 | 19.50 | 203,585 | -0.04(-0.23%) |
Feb 11, 2021 | 19.55 | 19.55 | 19.52 | 19.55 | 236,977 | +0.00(+0.00%) |
Feb 10, 2021 | 19.53 | 19.55 | 19.50 | 19.55 | 218,524 | +0.02(+0.09%) |
Feb 09, 2021 | 19.51 | 19.53 | 19.48 | 19.53 | 425,572 | +0.02(+0.09%) |
Feb 08, 2021 | 19.48 | 19.51 | 19.47 | 19.51 | 275,834 | +0.03(+0.14%) |
Feb 05, 2021 | 19.48 | 19.51 | 19.47 | 19.48 | 213,893 | -0.02(-0.09%) |
Feb 04, 2021 | 19.47 | 19.50 | 19.46 | 19.50 | 328,307 | +0.03(+0.14%) |
Feb 03, 2021 | 19.48 | 19.53 | 19.45 | 19.47 | 246,870 | -0.01(-0.05%) |
Feb 02, 2021 | 19.44 | 19.49 | 19.44 | 19.48 | 225,578 | -0.01(-0.05%) |