Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 20.20 | 20.20 | 20.19 | 20.19 | 545 | -0.12(-0.59%) |
Apr 29, 2021 | 20.31 | 20.31 | 20.28 | 20.31 | 6,351 | +0.20(+1.00%) |
Apr 28, 2021 | 20.26 | 20.31 | 20.08 | 20.11 | 10,243 | +0.22(+1.08%) |
Apr 27, 2021 | 19.90 | 19.90 | 19.90 | 19.90 | 402 | +0.37(+1.90%) |
Apr 26, 2021 | 19.53 | 19.53 | 19.53 | 125 | +0.00(+0.00%) | |
Apr 23, 2021 | 19.53 | 19.53 | 19.53 | 19.53 | 218 | +0.04(+0.19%) |
Apr 22, 2021 | 19.49 | 19.49 | 19.49 | 66 | +0.00(+0.00%) | |
Apr 21, 2021 | 19.69 | 19.69 | 19.49 | 19.49 | 430 | +0.00(+0.00%) |
Apr 20, 2021 | 19.49 | 19.49 | 19.49 | 19.49 | 438 | +0.00(+0.00%) |
Apr 19, 2021 | 19.49 | 19.49 | 19.49 | 19.49 | 671 | -0.14(-0.70%) |
Apr 16, 2021 | 20.24 | 20.40 | 19.18 | 19.63 | 8,068 | -0.73(-3.60%) |
Apr 15, 2021 | 20.36 | 20.36 | 20.36 | 20.36 | 425 | -0.14(-0.67%) |
Apr 14, 2021 | 20.50 | 20.50 | 20.50 | 20.50 | 302 | -0.15(-0.72%) |
Apr 13, 2021 | 20.82 | 21.09 | 20.56 | 20.65 | 2,091 | +0.00(+0.01%) |
Apr 12, 2021 | 20.64 | 20.64 | 20.64 | 20.64 | 334 | -0.02(-0.09%) |
Apr 09, 2021 | 20.66 | 20.66 | 20.66 | 20.66 | 327 | -0.37(-1.74%) |
Apr 08, 2021 | 21.03 | 21.03 | 21.03 | 21.03 | 366 | +1.34(+6.80%) |
Apr 07, 2021 | 21.34 | 21.34 | 19.69 | 19.69 | 2,795 | -1.44(-6.81%) |
Apr 06, 2021 | 21.13 | 21.13 | 21.13 | 136 | +0.00(+0.00%) | |
Apr 05, 2021 | 21.55 | 21.55 | 21.07 | 21.13 | 546 | -0.55(-2.52%) |
Apr 01, 2021 | 21.61 | 21.68 | 21.60 | 21.68 | 981 | +0.11(+0.49%) |
Mar 31, 2021 | 22.38 | 22.38 | 21.57 | 21.57 | 1,939 | -0.85(-3.78%) |
Mar 30, 2021 | 22.36 | 22.69 | 22.15 | 22.42 | 1,476 | +0.50(+2.28%) |
Mar 29, 2021 | 21.97 | 22.55 | 21.92 | 21.92 | 2,254 | -0.09(-0.42%) |
Mar 26, 2021 | 22.01 | 22.01 | 20.65 | 22.01 | 2,616 | +0.28(+1.27%) |
Mar 25, 2021 | 21.74 | 21.74 | 21.74 | 85 | +0.00(+0.00%) | |
Mar 24, 2021 | 21.83 | 21.83 | 21.74 | 21.74 | 531 | -0.05(-0.21%) |
Mar 23, 2021 | 21.41 | 21.78 | 21.41 | 21.78 | 738 | -0.21(-0.96%) |
Mar 22, 2021 | 21.92 | 21.99 | 20.43 | 21.99 | 1,567 | -0.37(-1.64%) |
Mar 19, 2021 | 21.58 | 22.36 | 21.58 | 22.36 | 2,507 | +1.71(+8.26%) |
Mar 18, 2021 | 20.23 | 20.65 | 20.23 | 20.65 | 745 | +0.44(+2.18%) |
Mar 17, 2021 | 20.30 | 21.58 | 20.21 | 20.21 | 1,705 | +0.01(+0.05%) |
Mar 16, 2021 | 20.20 | 20.20 | 20.20 | 20.20 | 413 | -0.57(-2.74%) |
Mar 15, 2021 | 20.77 | 20.77 | 20.77 | 449 | +0.00(+0.00%) | |
Mar 12, 2021 | 20.59 | 20.82 | 20.59 | 20.77 | 8,941 | +0.46(+2.26%) |
Mar 11, 2021 | 20.31 | 20.45 | 20.31 | 20.31 | 2,657 | +0.32(+1.61%) |
Mar 10, 2021 | 20.22 | 20.58 | 19.99 | 19.99 | 2,567 | -0.41(-2.02%) |
Mar 09, 2021 | 20.78 | 20.78 | 20.41 | 20.41 | 1,221 | +0.42(+2.11%) |
Mar 08, 2021 | 20.05 | 20.54 | 19.53 | 19.98 | 3,264 | -0.05(-0.23%) |
Mar 05, 2021 | 20.18 | 20.32 | 18.35 | 20.03 | 9,377 | +0.13(+0.65%) |
Mar 04, 2021 | 19.95 | 20.13 | 19.71 | 19.90 | 27,731 | -0.27(-1.32%) |
Mar 03, 2021 | 19.94 | 20.17 | 19.59 | 20.17 | 1,052 | +0.56(+2.85%) |
Mar 02, 2021 | 19.61 | 19.61 | 19.61 | 216 | +0.11(+0.56%) | |
Mar 01, 2021 | 19.38 | 20.21 | 18.90 | 19.50 | 3,812 | +0.97(+5.22%) |
Feb 26, 2021 | 17.60 | 18.66 | 17.60 | 18.53 | 29,277 | +1.03(+5.86%) |
Feb 25, 2021 | 17.50 | 17.50 | 17.50 | 17.50 | 330 | -0.05(-0.29%) |
Feb 24, 2021 | 17.44 | 17.77 | 17.44 | 17.56 | 6,396 | +0.02(+0.10%) |
Feb 23, 2021 | 17.33 | 17.54 | 17.33 | 17.54 | 1,450 | +0.19(+1.10%) |
Feb 22, 2021 | 17.54 | 17.55 | 17.30 | 17.35 | 2,705 | +0.16(+0.90%) |
Feb 19, 2021 | 17.38 | 17.55 | 17.19 | 17.19 | 1,206 | -0.36(-2.03%) |
Feb 18, 2021 | 17.27 | 17.55 | 17.27 | 17.55 | 1,636 | +0.26(+1.53%) |
Feb 17, 2021 | 16.87 | 17.41 | 16.87 | 17.28 | 10,631 | +0.32(+1.88%) |
Feb 16, 2021 | 16.99 | 17.35 | 16.87 | 16.96 | 2,513 | +0.32(+1.92%) |
Feb 12, 2021 | 16.81 | 17.49 | 16.55 | 16.64 | 9,320 | -0.62(-3.59%) |
Feb 11, 2021 | 17.26 | 17.38 | 17.26 | 17.26 | 1,766 | -0.06(-0.37%) |
Feb 10, 2021 | 17.09 | 17.45 | 17.08 | 17.33 | 5,286 | +0.34(+1.99%) |
Feb 09, 2021 | 17.44 | 17.44 | 16.26 | 16.99 | 21,167 | -0.47(-2.72%) |
Feb 08, 2021 | 17.46 | 17.46 | 17.46 | 252 | +0.00(+0.00%) | |
Feb 05, 2021 | 17.35 | 17.75 | 17.35 | 17.46 | 5,373 | +0.03(+0.16%) |
Feb 04, 2021 | 17.53 | 17.53 | 17.44 | 17.44 | 433 | -0.36(-2.05%) |
Feb 03, 2021 | 18.01 | 18.01 | 17.37 | 17.80 | 1,924 | +0.02(+0.10%) |
Feb 02, 2021 | 17.78 | 17.78 | 17.58 | 17.78 | 1,187 | +0.45(+2.58%) |