Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 19.81 | 19.83 | 19.56 | 19.57 | 8,402 | -0.27(-1.37%) |
Apr 29, 2021 | 19.98 | 19.98 | 19.79 | 19.85 | 8,416 | -0.14(-0.68%) |
Apr 28, 2021 | 19.96 | 20.00 | 19.89 | 19.98 | 11,350 | +0.06(+0.32%) |
Apr 27, 2021 | 20.03 | 20.03 | 19.87 | 19.92 | 8,539 | -0.02(-0.09%) |
Apr 26, 2021 | 19.86 | 19.96 | 19.82 | 19.94 | 28,108 | +0.23(+1.15%) |
Apr 23, 2021 | 19.72 | 19.81 | 19.66 | 19.71 | 8,844 | +0.05(+0.23%) |
Apr 22, 2021 | 19.65 | 19.69 | 19.59 | 19.66 | 5,890 | +0.02(+0.09%) |
Apr 21, 2021 | 19.38 | 19.66 | 19.38 | 19.65 | 6,706 | +0.08(+0.42%) |
Apr 20, 2021 | 19.59 | 19.65 | 19.49 | 19.57 | 12,967 | -0.07(-0.37%) |
Apr 19, 2021 | 19.67 | 19.72 | 19.62 | 19.64 | 6,698 | -0.04(-0.18%) |
Apr 16, 2021 | 19.67 | 19.67 | 19.66 | 19.67 | 8,733 | +0.00(+0.00%) |
Apr 15, 2021 | 19.54 | 19.67 | 19.54 | 19.67 | 8,248 | +0.23(+1.16%) |
Apr 14, 2021 | 19.42 | 19.47 | 19.40 | 19.45 | 11,809 | +0.11(+0.56%) |
Apr 13, 2021 | 19.31 | 19.42 | 19.31 | 19.34 | 6,479 | +0.07(+0.38%) |
Apr 12, 2021 | 19.38 | 19.38 | 19.24 | 19.27 | 6,364 | -0.11(-0.56%) |
Apr 09, 2021 | 19.21 | 19.38 | 19.21 | 19.38 | 6,743 | -0.05(-0.23%) |
Apr 08, 2021 | 19.38 | 19.44 | 19.27 | 19.42 | 6,590 | +0.09(+0.47%) |
Apr 07, 2021 | 19.47 | 19.47 | 19.26 | 19.33 | 13,477 | -0.14(-0.74%) |
Apr 06, 2021 | 19.43 | 19.47 | 19.36 | 19.47 | 7,978 | +0.07(+0.37%) |
Apr 05, 2021 | 19.36 | 19.45 | 19.36 | 19.40 | 7,379 | +0.08(+0.42%) |
Apr 01, 2021 | 19.21 | 19.32 | 19.18 | 19.32 | 4,643 | +0.31(+1.62%) |
Mar 31, 2021 | 19.07 | 19.11 | 18.95 | 19.01 | 34,688 | -0.04(-0.19%) |
Mar 30, 2021 | 19.02 | 19.09 | 18.83 | 19.05 | 10,457 | +0.03(+0.14%) |
Mar 29, 2021 | 19.27 | 19.27 | 18.93 | 19.02 | 16,632 | -0.03(-0.14%) |
Mar 26, 2021 | 18.92 | 19.05 | 18.82 | 19.05 | 8,070 | +0.30(+1.59%) |
Mar 25, 2021 | 18.59 | 18.81 | 18.35 | 18.75 | 15,174 | +0.00(+0.00%) |
Mar 24, 2021 | 18.92 | 19.16 | 18.75 | 18.75 | 8,660 | -0.17(-0.91%) |
Mar 23, 2021 | 19.22 | 19.22 | 18.92 | 18.92 | 20,812 | -0.49(-2.52%) |
Mar 22, 2021 | 19.50 | 19.50 | 19.38 | 19.41 | 10,103 | -0.01(-0.05%) |
Mar 19, 2021 | 19.41 | 19.45 | 19.37 | 19.42 | 27,748 | +0.06(+0.33%) |
Mar 18, 2021 | 19.51 | 19.51 | 19.29 | 19.36 | 6,613 | -0.28(-1.44%) |
Mar 17, 2021 | 19.55 | 19.64 | 19.22 | 19.64 | 12,577 | +0.10(+0.53%) |
Mar 16, 2021 | 19.63 | 19.63 | 19.51 | 19.54 | 5,792 | -0.07(-0.37%) |
Mar 15, 2021 | 19.60 | 19.62 | 19.52 | 19.61 | 8,865 | +0.09(+0.46%) |
Mar 12, 2021 | 19.67 | 19.67 | 19.43 | 19.52 | 13,376 | -0.20(-1.01%) |
Mar 11, 2021 | 19.68 | 19.72 | 19.53 | 19.72 | 11,439 | +0.39(+2.01%) |
Mar 10, 2021 | 19.19 | 19.92 | 19.19 | 19.33 | 190,393 | +0.34(+1.81%) |
Mar 09, 2021 | 18.90 | 19.00 | 18.90 | 18.99 | 8,432 | +0.22(+1.16%) |
Mar 08, 2021 | 19.13 | 19.21 | 18.75 | 18.77 | 12,710 | -0.33(-1.75%) |
Mar 05, 2021 | 19.26 | 19.26 | 18.72 | 19.10 | 26,090 | +0.28(+1.49%) |
Mar 04, 2021 | 19.35 | 19.35 | 18.77 | 18.82 | 13,220 | -0.45(-2.35%) |
Mar 03, 2021 | 19.54 | 19.54 | 19.19 | 19.28 | 9,226 | -0.21(-1.07%) |
Mar 02, 2021 | 19.45 | 19.54 | 19.40 | 19.48 | 5,155 | +0.12(+0.61%) |
Mar 01, 2021 | 19.46 | 19.53 | 19.11 | 19.37 | 15,971 | +0.38(+2.00%) |
Feb 26, 2021 | 19.14 | 19.14 | 18.96 | 18.99 | 13,708 | -0.20(-1.04%) |
Feb 25, 2021 | 20.03 | 20.03 | 19.19 | 19.19 | 28,396 | -0.82(-4.11%) |
Feb 24, 2021 | 19.55 | 20.01 | 19.55 | 20.01 | 11,127 | +0.30(+1.51%) |
Feb 23, 2021 | 19.85 | 19.85 | 19.56 | 19.71 | 24,709 | -0.31(-1.54%) |
Feb 22, 2021 | 19.90 | 20.08 | 19.90 | 20.02 | 19,240 | +0.07(+0.36%) |
Feb 19, 2021 | 19.74 | 20.02 | 19.74 | 19.95 | 15,809 | +0.18(+0.92%) |
Feb 18, 2021 | 19.90 | 19.93 | 19.59 | 19.76 | 17,351 | -0.11(-0.55%) |
Feb 17, 2021 | 19.89 | 20.02 | 19.56 | 19.87 | 12,539 | +0.08(+0.41%) |
Feb 16, 2021 | 19.76 | 20.10 | 19.71 | 19.79 | 34,786 | +0.12(+0.60%) |
Feb 12, 2021 | 19.55 | 19.74 | 19.51 | 19.67 | 15,366 | +0.22(+1.12%) |
Feb 11, 2021 | 19.51 | 19.75 | 19.43 | 19.46 | 34,356 | -0.07(-0.37%) |
Feb 10, 2021 | 19.66 | 19.69 | 19.15 | 19.53 | 25,109 | -0.08(-0.42%) |
Feb 09, 2021 | 19.48 | 19.63 | 19.31 | 19.61 | 24,352 | +0.26(+1.36%) |
Feb 08, 2021 | 19.30 | 19.49 | 19.02 | 19.35 | 63,916 | +0.04(+0.19%) |
Feb 05, 2021 | 19.32 | 19.59 | 19.13 | 19.31 | 29,628 | +0.26(+1.35%) |
Feb 04, 2021 | 19.12 | 19.16 | 19.00 | 19.06 | 7,923 | -0.05(-0.25%) |
Feb 03, 2021 | 18.99 | 19.30 | 18.95 | 19.10 | 12,981 | +0.12(+0.62%) |
Feb 02, 2021 | 18.75 | 19.00 | 18.70 | 18.99 | 44,049 | +0.34(+1.84%) |