Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 19.17 | 19.24 | 18.95 | 18.98 | 366,565 | -0.77(-3.91%) |
Apr 29, 2021 | 19.92 | 19.94 | 19.65 | 19.76 | 152,131 | -0.06(-0.28%) |
Apr 28, 2021 | 19.67 | 19.87 | 19.64 | 19.81 | 242,236 | +0.21(+1.10%) |
Apr 27, 2021 | 19.54 | 19.63 | 19.45 | 19.60 | 140,625 | +0.02(+0.08%) |
Apr 26, 2021 | 19.46 | 19.61 | 19.44 | 19.58 | 140,838 | +0.10(+0.49%) |
Apr 23, 2021 | 19.40 | 19.57 | 19.33 | 19.49 | 294,733 | +0.06(+0.29%) |
Apr 22, 2021 | 19.49 | 19.54 | 19.29 | 19.43 | 168,007 | -0.20(-1.01%) |
Apr 21, 2021 | 19.24 | 19.66 | 19.19 | 19.63 | 287,538 | +0.15(+0.78%) |
Apr 20, 2021 | 19.64 | 19.64 | 19.23 | 19.48 | 242,496 | -0.36(-1.81%) |
Apr 19, 2021 | 19.83 | 19.89 | 19.73 | 19.84 | 492,274 | +0.06(+0.28%) |
Apr 16, 2021 | 19.74 | 19.81 | 19.63 | 19.78 | 485,362 | -0.06(-0.28%) |
Apr 15, 2021 | 19.88 | 19.89 | 19.72 | 19.84 | 458,496 | -0.02(-0.08%) |
Apr 14, 2021 | 19.56 | 20.09 | 19.55 | 19.85 | 414,751 | +0.42(+2.17%) |
Apr 13, 2021 | 19.41 | 19.49 | 19.36 | 19.43 | 475,713 | +0.25(+1.33%) |
Apr 12, 2021 | 19.38 | 19.45 | 19.18 | 19.18 | 464,071 | -0.18(-0.95%) |
Apr 09, 2021 | 19.37 | 19.40 | 19.28 | 19.36 | 164,885 | -0.17(-0.86%) |
Apr 08, 2021 | 19.54 | 19.55 | 19.29 | 19.53 | 422,441 | -0.30(-1.53%) |
Apr 07, 2021 | 19.76 | 19.92 | 19.72 | 19.83 | 234,648 | +0.05(+0.24%) |
Apr 06, 2021 | 19.63 | 19.81 | 19.59 | 19.78 | 428,641 | -0.09(-0.44%) |
Apr 05, 2021 | 19.91 | 20.08 | 19.74 | 19.87 | 314,365 | -0.08(-0.40%) |
Apr 01, 2021 | 19.84 | 20.00 | 19.73 | 19.95 | 302,268 | +0.27(+1.38%) |
Mar 31, 2021 | 19.64 | 19.73 | 19.55 | 19.68 | 314,147 | +0.24(+1.23%) |
Mar 30, 2021 | 19.36 | 19.54 | 19.36 | 19.44 | 178,661 | -0.02(-0.08%) |
Mar 29, 2021 | 19.25 | 19.54 | 19.25 | 19.45 | 314,413 | +0.15(+0.78%) |
Mar 26, 2021 | 19.33 | 19.35 | 19.12 | 19.30 | 1,600,630 | +0.14(+0.75%) |
Mar 25, 2021 | 18.91 | 19.22 | 18.75 | 19.16 | 492,692 | -0.11(-0.58%) |
Mar 24, 2021 | 19.03 | 19.45 | 19.03 | 19.27 | 464,698 | +0.57(+3.07%) |
Mar 23, 2021 | 18.93 | 19.02 | 18.61 | 18.70 | 384,899 | -0.48(-2.49%) |
Mar 22, 2021 | 19.29 | 19.33 | 19.15 | 19.18 | 240,848 | -0.15(-0.78%) |
Mar 19, 2021 | 19.20 | 19.41 | 19.03 | 19.33 | 392,936 | +0.06(+0.29%) |
Mar 18, 2021 | 19.74 | 19.80 | 19.23 | 19.27 | 237,324 | -0.53(-2.69%) |
Mar 17, 2021 | 19.33 | 19.80 | 19.31 | 19.80 | 267,439 | +0.41(+2.09%) |
Mar 16, 2021 | 19.46 | 19.49 | 19.22 | 19.40 | 447,168 | -0.32(-1.62%) |
Mar 15, 2021 | 19.83 | 19.84 | 19.52 | 19.72 | 465,064 | -0.16(-0.80%) |
Mar 12, 2021 | 19.68 | 19.90 | 19.64 | 19.88 | 350,114 | +0.31(+1.59%) |
Mar 11, 2021 | 19.60 | 19.76 | 19.52 | 19.57 | 504,768 | +0.02(+0.08%) |
Mar 10, 2021 | 19.44 | 19.56 | 19.23 | 19.55 | 353,654 | +0.39(+2.04%) |
Mar 09, 2021 | 19.34 | 19.35 | 19.11 | 19.16 | 327,481 | -0.15(-0.78%) |
Mar 08, 2021 | 19.39 | 19.45 | 19.24 | 19.31 | 608,598 | +0.02(+0.12%) |
Mar 05, 2021 | 19.21 | 19.38 | 19.05 | 19.29 | 765,780 | +0.43(+2.28%) |
Mar 04, 2021 | 18.81 | 19.14 | 18.64 | 18.86 | 1,215,941 | +0.22(+1.15%) |
Mar 03, 2021 | 18.45 | 18.80 | 18.42 | 18.64 | 765,338 | +0.29(+1.61%) |
Mar 02, 2021 | 18.20 | 18.40 | 18.15 | 18.35 | 596,913 | +0.06(+0.30%) |
Mar 01, 2021 | 18.33 | 18.46 | 18.19 | 18.29 | 422,334 | +0.07(+0.39%) |
Feb 26, 2021 | 18.39 | 18.39 | 18.10 | 18.22 | 618,225 | -0.49(-2.60%) |
Feb 25, 2021 | 19.00 | 19.10 | 18.60 | 18.71 | 555,333 | +0.00(+0.00%) |
Feb 24, 2021 | 18.27 | 18.73 | 18.24 | 18.71 | 552,325 | +0.26(+1.42%) |
Feb 23, 2021 | 18.33 | 18.47 | 17.96 | 18.44 | 421,639 | +0.35(+1.94%) |
Feb 22, 2021 | 17.99 | 18.25 | 17.97 | 18.09 | 660,259 | +0.31(+1.75%) |
Feb 19, 2021 | 17.69 | 17.85 | 17.66 | 17.78 | 755,357 | +0.28(+1.59%) |
Feb 18, 2021 | 17.62 | 17.68 | 17.40 | 17.50 | 447,386 | -0.18(-0.99%) |
Feb 17, 2021 | 17.59 | 17.73 | 17.46 | 17.68 | 372,767 | +0.10(+0.59%) |
Feb 16, 2021 | 17.54 | 17.66 | 16.68 | 17.57 | 616,276 | +0.29(+1.70%) |
Feb 12, 2021 | 16.77 | 17.29 | 16.37 | 17.28 | 410,517 | +0.22(+1.31%) |
Feb 11, 2021 | 16.99 | 17.76 | 16.82 | 17.06 | 706,973 | -0.12(-0.70%) |
Feb 10, 2021 | 17.03 | 17.18 | 16.84 | 17.18 | 606,669 | +0.17(+0.98%) |
Feb 09, 2021 | 17.07 | 17.10 | 16.90 | 17.01 | 605,765 | +0.13(+0.75%) |
Feb 08, 2021 | 16.63 | 17.01 | 16.62 | 16.88 | 571,388 | +0.41(+2.46%) |
Feb 05, 2021 | 16.55 | 16.55 | 16.30 | 16.48 | 295,864 | +0.00(+0.00%) |
Feb 04, 2021 | 16.40 | 16.52 | 16.31 | 16.48 | 280,636 | -0.06(-0.39%) |
Feb 03, 2021 | 16.07 | 16.56 | 16.06 | 16.54 | 541,102 | +0.45(+2.77%) |
Feb 02, 2021 | 16.05 | 16.09 | 15.82 | 16.09 | 533,164 | +0.19(+1.20%) |