Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 18.50 | 18.72 | 18.28 | 18.72 | 4,600 | +0.44(+2.41%) |
Apr 29, 2021 | 18.26 | 18.46 | 18.06 | 18.28 | 14,377 | -0.19(-1.04%) |
Apr 28, 2021 | 18.63 | 18.77 | 18.44 | 18.47 | 30,775 | -0.61(-3.18%) |
Apr 27, 2021 | 19.14 | 19.31 | 19.04 | 19.08 | 1,452 | -0.26(-1.34%) |
Apr 26, 2021 | 19.22 | 19.34 | 19.20 | 19.34 | 5,710 | -0.11(-0.55%) |
Apr 23, 2021 | 19.56 | 19.60 | 19.38 | 19.44 | 7,300 | -0.19(-0.99%) |
Apr 22, 2021 | 19.61 | 19.64 | 19.61 | 19.64 | 534 | +0.25(+1.29%) |
Apr 21, 2021 | 20.66 | 20.66 | 19.38 | 19.39 | 6,525 | -0.29(-1.46%) |
Apr 20, 2021 | 19.39 | 19.83 | 19.39 | 19.67 | 5,245 | +0.49(+2.54%) |
Apr 19, 2021 | 19.03 | 19.31 | 19.03 | 19.19 | 3,965 | +0.02(+0.12%) |
Apr 16, 2021 | 18.97 | 19.19 | 18.97 | 19.16 | 2,200 | +0.16(+0.86%) |
Apr 15, 2021 | 18.98 | 19.04 | 18.93 | 19.00 | 3,965 | +0.11(+0.60%) |
Apr 14, 2021 | 19.08 | 19.08 | 18.65 | 18.89 | 5,092 | -0.53(-2.72%) |
Apr 13, 2021 | 19.48 | 19.50 | 19.38 | 19.41 | 1,140 | -0.01(-0.06%) |
Apr 12, 2021 | 19.08 | 19.43 | 19.08 | 19.43 | 2,547 | +0.16(+0.82%) |
Apr 09, 2021 | 19.16 | 19.34 | 19.10 | 19.27 | 6,100 | +0.13(+0.67%) |
Apr 08, 2021 | 19.34 | 19.34 | 19.14 | 19.14 | 2,081 | +0.25(+1.32%) |
Apr 07, 2021 | 18.97 | 19.00 | 18.89 | 18.89 | 823 | -0.09(-0.48%) |
Apr 06, 2021 | 18.68 | 18.98 | 18.60 | 18.98 | 5,899 | +0.04(+0.21%) |
Apr 05, 2021 | 18.36 | 19.00 | 18.36 | 18.94 | 3,552 | +0.42(+2.28%) |
Apr 01, 2021 | 18.64 | 18.64 | 18.52 | 18.52 | 6,400 | -0.46(-2.45%) |
Mar 31, 2021 | 18.87 | 19.05 | 18.87 | 18.99 | 7,595 | +0.12(+0.63%) |
Mar 30, 2021 | 18.78 | 18.87 | 18.71 | 18.87 | 1,312 | +0.19(+1.04%) |
Mar 29, 2021 | 18.82 | 18.82 | 18.67 | 18.67 | 868 | +0.17(+0.93%) |
Mar 26, 2021 | 18.52 | 18.81 | 18.50 | 18.50 | 8,700 | -0.49(-2.58%) |
Mar 25, 2021 | 19.81 | 19.81 | 18.99 | 18.99 | 7,683 | -0.05(-0.28%) |
Mar 24, 2021 | 18.96 | 19.04 | 18.80 | 19.04 | 2,793 | -0.46(-2.34%) |
Mar 23, 2021 | 19.61 | 19.61 | 18.84 | 19.50 | 8,490 | +0.31(+1.64%) |
Mar 22, 2021 | 18.83 | 19.18 | 18.83 | 19.18 | 4,655 | +0.16(+0.83%) |
Mar 19, 2021 | 19.09 | 19.28 | 18.91 | 19.03 | 6,100 | -0.04(-0.21%) |
Mar 18, 2021 | 18.66 | 19.20 | 18.61 | 19.07 | 30,367 | +0.45(+2.39%) |
Mar 17, 2021 | 18.52 | 19.00 | 18.41 | 18.62 | 4,589 | +0.24(+1.29%) |
Mar 16, 2021 | 18.23 | 18.54 | 18.23 | 18.39 | 2,827 | +0.47(+2.63%) |
Mar 15, 2021 | 17.94 | 17.96 | 17.91 | 17.91 | 1,909 | +0.22(+1.26%) |
Mar 12, 2021 | 17.64 | 17.73 | 17.64 | 17.69 | 1,500 | +0.00(+0.01%) |
Mar 11, 2021 | 17.49 | 17.71 | 17.41 | 17.69 | 5,643 | -0.01(-0.08%) |
Mar 10, 2021 | 17.84 | 18.11 | 17.70 | 17.70 | 1,064 | -0.51(-2.79%) |
Mar 09, 2021 | 18.18 | 18.21 | 17.80 | 18.21 | 3,030 | +0.39(+2.18%) |
Mar 08, 2021 | 17.93 | 17.96 | 17.77 | 17.82 | 3,402 | -0.10(-0.58%) |
Mar 05, 2021 | 18.55 | 18.55 | 17.93 | 17.93 | 14,600 | -0.69(-3.68%) |
Mar 04, 2021 | 18.84 | 19.00 | 18.36 | 18.61 | 4,887 | -0.38(-1.99%) |
Mar 03, 2021 | 18.98 | 19.10 | 18.74 | 18.99 | 4,701 | -0.28(-1.44%) |
Mar 02, 2021 | 19.25 | 19.27 | 19.16 | 19.27 | 1,173 | +0.09(+0.48%) |
Mar 01, 2021 | 19.14 | 19.29 | 19.04 | 19.18 | 2,188 | -0.46(-2.32%) |
Feb 26, 2021 | 19.83 | 20.30 | 19.61 | 19.63 | 18,900 | +0.35(+1.84%) |
Feb 25, 2021 | 19.08 | 19.28 | 19.08 | 19.28 | 7,767 | +0.37(+1.95%) |
Feb 24, 2021 | 18.98 | 19.01 | 18.91 | 18.91 | 845 | -0.70(-3.57%) |
Feb 23, 2021 | 19.83 | 20.02 | 19.61 | 19.61 | 3,026 | -0.27(-1.36%) |
Feb 22, 2021 | 19.87 | 19.88 | 19.70 | 19.88 | 3,606 | -0.69(-3.33%) |
Feb 19, 2021 | 21.06 | 21.06 | 20.57 | 20.57 | 800 | -0.35(-1.67%) |
Feb 18, 2021 | 20.49 | 20.92 | 20.49 | 20.92 | 6,032 | +0.47(+2.32%) |
Feb 17, 2021 | 20.70 | 20.70 | 20.44 | 20.44 | 573 | -0.26(-1.28%) |
Feb 16, 2021 | 20.70 | 20.70 | 20.70 | 20.70 | 557 | -0.60(-2.82%) |
Feb 12, 2021 | 21.48 | 21.48 | 21.30 | 21.31 | 700 | -0.34(-1.55%) |
Feb 11, 2021 | 21.64 | 21.64 | 21.64 | 21.64 | 2,087 | +0.31(+1.47%) |
Feb 10, 2021 | 21.50 | 21.50 | 21.31 | 21.33 | 2,706 | -0.38(-1.76%) |
Feb 09, 2021 | 21.83 | 21.83 | 21.71 | 21.71 | 3,066 | +0.25(+1.14%) |
Feb 08, 2021 | 21.46 | 21.46 | 21.46 | 21.46 | 936 | -0.93(-4.17%) |
Feb 05, 2021 | 22.18 | 22.40 | 22.18 | 22.40 | 2,900 | -0.19(-0.85%) |
Feb 04, 2021 | 22.53 | 22.73 | 22.53 | 22.59 | 1,548 | -0.17(-0.74%) |
Feb 03, 2021 | 22.76 | 22.87 | 22.64 | 22.76 | 2,606 | -0.99(-4.17%) |
Feb 02, 2021 | 23.38 | 23.75 | 23.38 | 23.75 | 14,085 | -0.34(-1.41%) |