Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 18.77 | 18.94 | 18.73 | 18.90 | 19,620 | +0.13(+0.68%) |
Apr 29, 2021 | 18.84 | 18.92 | 18.73 | 18.77 | 55,213 | -0.05(-0.27%) |
Apr 28, 2021 | 19.02 | 19.02 | 18.77 | 18.82 | 44,930 | -0.15(-0.81%) |
Apr 27, 2021 | 18.86 | 19.10 | 18.83 | 18.97 | 23,558 | +0.11(+0.59%) |
Apr 26, 2021 | 18.84 | 18.93 | 18.82 | 18.86 | 27,985 | +0.03(+0.14%) |
Apr 23, 2021 | 18.73 | 18.95 | 18.73 | 18.84 | 46,759 | +0.07(+0.36%) |
Apr 22, 2021 | 18.82 | 19.02 | 18.73 | 18.77 | 43,946 | +0.00(+0.00%) |
Apr 21, 2021 | 18.74 | 18.92 | 18.74 | 18.77 | 28,753 | -0.01(-0.05%) |
Apr 20, 2021 | 18.80 | 18.80 | 18.73 | 18.78 | 15,673 | +0.03(+0.18%) |
Apr 19, 2021 | 19.03 | 19.24 | 18.67 | 18.74 | 77,432 | -0.17(-0.90%) |
Apr 16, 2021 | 18.99 | 19.02 | 18.90 | 18.91 | 25,024 | -0.06(-0.31%) |
Apr 15, 2021 | 19.05 | 19.28 | 18.83 | 18.97 | 50,274 | -0.08(-0.40%) |
Apr 14, 2021 | 19.07 | 19.07 | 19.02 | 19.05 | 20,697 | -0.03(-0.16%) |
Apr 13, 2021 | 18.88 | 19.08 | 18.88 | 19.08 | 32,224 | +0.14(+0.72%) |
Apr 12, 2021 | 19.00 | 19.17 | 18.87 | 18.94 | 37,747 | +0.00(+0.00%) |
Apr 09, 2021 | 18.89 | 19.05 | 18.89 | 18.94 | 23,114 | +0.03(+0.13%) |
Apr 08, 2021 | 19.04 | 19.06 | 18.81 | 18.92 | 26,792 | -0.03(-0.18%) |
Apr 07, 2021 | 18.72 | 18.95 | 18.66 | 18.95 | 20,296 | +0.24(+1.27%) |
Apr 06, 2021 | 18.84 | 18.84 | 18.65 | 18.71 | 49,546 | +0.06(+0.32%) |
Apr 05, 2021 | 18.82 | 18.93 | 18.58 | 18.65 | 28,315 | -0.15(-0.81%) |
Apr 01, 2021 | 18.83 | 18.98 | 18.78 | 18.81 | 37,266 | +0.00(+0.00%) |
Mar 31, 2021 | 18.92 | 18.96 | 18.70 | 18.81 | 49,426 | +0.10(+0.54%) |
Mar 30, 2021 | 18.54 | 18.72 | 18.52 | 18.71 | 26,965 | +0.19(+1.01%) |
Mar 29, 2021 | 18.43 | 18.65 | 18.43 | 18.52 | 45,599 | +0.03(+0.14%) |
Mar 26, 2021 | 18.24 | 18.74 | 18.23 | 18.49 | 70,051 | +0.35(+1.92%) |
Mar 25, 2021 | 18.15 | 18.21 | 18.09 | 18.15 | 23,059 | +0.00(+0.00%) |
Mar 24, 2021 | 18.10 | 18.26 | 18.08 | 18.15 | 54,107 | +0.06(+0.33%) |
Mar 23, 2021 | 18.04 | 18.12 | 18.04 | 18.09 | 35,992 | -0.04(-0.23%) |
Mar 22, 2021 | 18.22 | 18.31 | 18.07 | 18.13 | 26,525 | -0.05(-0.28%) |
Mar 19, 2021 | 18.08 | 18.20 | 18.02 | 18.18 | 57,668 | +0.15(+0.85%) |
Mar 18, 2021 | 17.98 | 18.14 | 17.98 | 18.03 | 40,540 | +0.00(+0.00%) |
Mar 17, 2021 | 18.07 | 18.17 | 17.94 | 18.03 | 42,837 | -0.17(-0.93%) |
Mar 16, 2021 | 18.32 | 18.68 | 17.82 | 18.20 | 89,651 | -0.14(-0.79%) |
Mar 15, 2021 | 18.25 | 18.46 | 18.23 | 18.34 | 30,102 | +0.24(+1.31%) |
Mar 12, 2021 | 18.34 | 18.38 | 18.10 | 18.10 | 48,705 | -0.24(-1.32%) |
Mar 11, 2021 | 18.81 | 18.81 | 18.29 | 18.35 | 32,169 | -0.26(-1.41%) |
Mar 10, 2021 | 18.46 | 18.62 | 18.40 | 18.61 | 28,355 | +0.20(+1.10%) |
Mar 09, 2021 | 18.37 | 18.47 | 18.12 | 18.40 | 30,118 | +0.07(+0.37%) |
Mar 08, 2021 | 18.24 | 18.37 | 18.18 | 18.34 | 35,228 | +0.18(+0.98%) |
Mar 05, 2021 | 18.26 | 18.26 | 17.94 | 18.16 | 28,533 | +0.02(+0.09%) |
Mar 04, 2021 | 18.35 | 18.50 | 17.86 | 18.14 | 57,872 | -0.20(-1.10%) |
Mar 03, 2021 | 18.34 | 18.43 | 18.16 | 18.35 | 33,213 | -0.02(-0.09%) |
Mar 02, 2021 | 18.46 | 18.46 | 18.23 | 18.36 | 44,073 | -0.15(-0.82%) |
Mar 01, 2021 | 18.53 | 18.62 | 18.46 | 18.51 | 28,867 | +0.03(+0.18%) |
Feb 26, 2021 | 18.15 | 18.48 | 18.08 | 18.48 | 47,831 | +0.51(+2.82%) |
Feb 25, 2021 | 18.11 | 18.17 | 17.94 | 17.97 | 79,326 | -0.14(-0.77%) |
Feb 24, 2021 | 18.02 | 18.14 | 17.88 | 18.11 | 52,201 | +0.10(+0.54%) |
Feb 23, 2021 | 17.95 | 18.02 | 17.64 | 18.02 | 82,552 | +0.07(+0.38%) |
Feb 22, 2021 | 18.14 | 18.14 | 17.90 | 17.95 | 56,402 | -0.06(-0.33%) |
Feb 19, 2021 | 18.19 | 18.29 | 18.00 | 18.01 | 60,736 | -0.14(-0.79%) |
Feb 18, 2021 | 18.33 | 18.37 | 18.13 | 18.15 | 59,041 | -0.20(-1.10%) |
Feb 17, 2021 | 18.38 | 18.51 | 18.18 | 18.35 | 76,383 | -0.10(-0.55%) |
Feb 16, 2021 | 18.63 | 18.73 | 18.42 | 18.46 | 39,870 | -0.13(-0.68%) |
Feb 12, 2021 | 18.75 | 18.82 | 18.29 | 18.58 | 89,269 | -0.14(-0.74%) |
Feb 11, 2021 | 18.98 | 18.98 | 18.65 | 18.72 | 49,707 | -0.09(-0.49%) |
Feb 10, 2021 | 19.01 | 19.01 | 18.81 | 18.81 | 45,069 | -0.16(-0.84%) |
Feb 09, 2021 | 18.81 | 19.01 | 18.78 | 18.97 | 54,019 | +0.08(+0.45%) |
Feb 08, 2021 | 18.70 | 18.92 | 18.68 | 18.89 | 81,133 | +0.16(+0.85%) |
Feb 05, 2021 | 18.64 | 18.74 | 18.51 | 18.73 | 48,371 | +0.19(+1.00%) |
Feb 04, 2021 | 18.67 | 18.67 | 18.50 | 18.54 | 53,821 | -0.02(-0.09%) |
Feb 03, 2021 | 18.43 | 18.60 | 18.43 | 18.56 | 27,880 | +0.04(+0.23%) |
Feb 02, 2021 | 18.40 | 18.59 | 18.40 | 18.52 | 30,735 | +0.09(+0.50%) |