Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 18.37 | 18.55 | 18.17 | 18.17 | 622,400 | -0.27(-1.46%) |
Apr 29, 2021 | 18.76 | 18.76 | 18.41 | 18.44 | 678,385 | -0.37(-1.97%) |
Apr 28, 2021 | 18.65 | 18.82 | 18.58 | 18.81 | 405,765 | +0.01(+0.05%) |
Apr 27, 2021 | 18.75 | 18.81 | 18.67 | 18.80 | 492,879 | +0.08(+0.43%) |
Apr 26, 2021 | 18.71 | 18.75 | 18.65 | 18.72 | 358,861 | +0.04(+0.21%) |
Apr 23, 2021 | 18.89 | 18.89 | 18.47 | 18.68 | 422,300 | +0.02(+0.11%) |
Apr 22, 2021 | 18.75 | 18.80 | 18.56 | 18.66 | 382,012 | -0.19(-1.01%) |
Apr 21, 2021 | 18.64 | 18.90 | 18.58 | 18.85 | 512,349 | +0.35(+1.89%) |
Apr 20, 2021 | 18.40 | 18.57 | 18.37 | 18.50 | 522,833 | +0.10(+0.54%) |
Apr 19, 2021 | 18.47 | 18.50 | 18.27 | 18.40 | 506,641 | -0.09(-0.49%) |
Apr 16, 2021 | 18.39 | 18.51 | 18.33 | 18.49 | 458,400 | +0.22(+1.20%) |
Apr 15, 2021 | 18.00 | 18.39 | 18.00 | 18.27 | 484,822 | +0.30(+1.67%) |
Apr 14, 2021 | 17.96 | 18.04 | 17.89 | 17.97 | 299,929 | -0.05(-0.28%) |
Apr 13, 2021 | 17.80 | 18.06 | 17.78 | 18.02 | 716,808 | +0.36(+2.04%) |
Apr 12, 2021 | 17.80 | 17.82 | 17.59 | 17.66 | 492,092 | -0.12(-0.67%) |
Apr 09, 2021 | 17.70 | 17.88 | 17.68 | 17.78 | 282,400 | -0.10(-0.56%) |
Apr 08, 2021 | 17.83 | 17.96 | 17.83 | 17.88 | 421,102 | +0.20(+1.13%) |
Apr 07, 2021 | 17.73 | 17.80 | 17.68 | 17.68 | 688,944 | -0.18(-1.01%) |
Apr 06, 2021 | 17.75 | 17.93 | 17.73 | 17.86 | 361,895 | +0.18(+1.02%) |
Apr 05, 2021 | 17.75 | 17.75 | 17.61 | 17.68 | 396,368 | -0.01(-0.06%) |
Apr 01, 2021 | 17.45 | 17.72 | 17.44 | 17.69 | 544,600 | +0.32(+1.84%) |
Mar 31, 2021 | 17.05 | 17.38 | 17.05 | 17.37 | 744,159 | +0.32(+1.88%) |
Mar 30, 2021 | 17.17 | 17.17 | 17.02 | 17.05 | 791,512 | -0.39(-2.24%) |
Mar 29, 2021 | 17.52 | 17.58 | 17.33 | 17.44 | 751,842 | -0.19(-1.08%) |
Mar 26, 2021 | 17.63 | 17.70 | 17.59 | 17.63 | 442,600 | -0.02(-0.11%) |
Mar 25, 2021 | 17.63 | 17.71 | 17.57 | 17.65 | 527,228 | -0.02(-0.11%) |
Mar 24, 2021 | 17.68 | 17.74 | 17.64 | 17.67 | 331,770 | +0.02(+0.11%) |
Mar 23, 2021 | 17.84 | 17.89 | 17.58 | 17.65 | 867,478 | -0.23(-1.29%) |
Mar 22, 2021 | 17.74 | 17.90 | 17.70 | 17.88 | 545,687 | -0.06(-0.33%) |
Mar 19, 2021 | 17.96 | 18.03 | 17.84 | 17.94 | 610,200 | +0.05(+0.28%) |
Mar 18, 2021 | 18.00 | 18.07 | 17.86 | 17.89 | 608,707 | -0.31(-1.70%) |
Mar 17, 2021 | 17.90 | 18.23 | 17.81 | 18.20 | 456,143 | +0.30(+1.68%) |
Mar 16, 2021 | 17.93 | 18.01 | 17.84 | 17.90 | 410,180 | -0.13(-0.72%) |
Mar 15, 2021 | 17.95 | 18.10 | 17.93 | 18.03 | 596,935 | +0.16(+0.90%) |
Mar 12, 2021 | 17.84 | 17.91 | 17.56 | 17.87 | 581,000 | -0.16(-0.89%) |
Mar 11, 2021 | 18.00 | 18.06 | 17.87 | 18.03 | 531,635 | +0.03(+0.17%) |
Mar 10, 2021 | 17.83 | 18.02 | 17.73 | 18.00 | 892,164 | +0.25(+1.41%) |
Mar 09, 2021 | 17.67 | 17.96 | 17.67 | 17.75 | 962,340 | +0.41(+2.36%) |
Mar 08, 2021 | 17.25 | 17.40 | 17.24 | 17.34 | 968,446 | -0.10(-0.57%) |
Mar 05, 2021 | 17.51 | 17.55 | 17.30 | 17.44 | 1,021,200 | -0.11(-0.63%) |
Mar 04, 2021 | 17.82 | 17.94 | 17.38 | 17.55 | 1,185,968 | -0.40(-2.23%) |
Mar 03, 2021 | 18.17 | 18.20 | 17.82 | 17.95 | 1,299,307 | -0.44(-2.39%) |
Mar 02, 2021 | 18.06 | 18.41 | 17.99 | 18.39 | 1,428,672 | +0.24(+1.32%) |
Mar 01, 2021 | 18.27 | 18.40 | 18.04 | 18.15 | 871,265 | -0.05(-0.27%) |
Feb 26, 2021 | 18.56 | 18.60 | 17.97 | 18.20 | 1,498,900 | -0.50(-2.67%) |
Feb 25, 2021 | 19.00 | 19.09 | 18.70 | 18.70 | 786,632 | -0.49(-2.55%) |
Feb 24, 2021 | 19.09 | 19.20 | 18.95 | 19.19 | 864,536 | -0.04(-0.21%) |
Feb 23, 2021 | 19.27 | 19.29 | 19.03 | 19.23 | 633,485 | -0.11(-0.57%) |
Feb 22, 2021 | 19.00 | 19.41 | 18.91 | 19.34 | 969,251 | +0.50(+2.65%) |
Feb 19, 2021 | 19.01 | 19.11 | 18.83 | 18.84 | 554,100 | -0.09(-0.48%) |
Feb 18, 2021 | 18.92 | 19.02 | 18.73 | 18.93 | 674,662 | -0.04(-0.21%) |
Feb 17, 2021 | 18.80 | 18.98 | 18.66 | 18.97 | 1,093,215 | +0.00(+0.00%) |
Feb 16, 2021 | 18.78 | 18.97 | 18.63 | 18.97 | 1,308,172 | +0.02(+0.11%) |
Feb 12, 2021 | 18.91 | 19.07 | 18.86 | 18.95 | 511,000 | -0.03(-0.16%) |
Feb 11, 2021 | 19.21 | 19.25 | 18.89 | 18.98 | 508,452 | -0.23(-1.20%) |
Feb 10, 2021 | 19.31 | 19.38 | 18.97 | 19.21 | 793,518 | -0.02(-0.10%) |
Feb 09, 2021 | 19.23 | 19.35 | 19.14 | 19.23 | 643,552 | +0.06(+0.31%) |
Feb 08, 2021 | 19.04 | 19.25 | 19.00 | 19.17 | 1,209,355 | +0.31(+1.64%) |
Feb 05, 2021 | 18.77 | 18.92 | 18.65 | 18.86 | 760,000 | +0.24(+1.29%) |
Feb 04, 2021 | 18.56 | 18.63 | 18.25 | 18.62 | 1,381,370 | -0.26(-1.38%) |
Feb 03, 2021 | 18.95 | 19.01 | 18.79 | 18.88 | 781,816 | +0.05(+0.27%) |
Feb 02, 2021 | 19.21 | 19.40 | 18.80 | 18.83 | 1,539,110 | -0.83(-4.22%) |