Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 19.45 | 19.58 | 19.38 | 19.43 | 94,321 | -0.07(-0.34%) |
Apr 29, 2021 | 19.67 | 19.67 | 19.39 | 19.49 | 117,346 | -0.01(-0.03%) |
Apr 28, 2021 | 19.54 | 19.64 | 19.27 | 19.50 | 121,220 | +0.03(+0.14%) |
Apr 27, 2021 | 19.60 | 19.62 | 19.43 | 19.47 | 126,359 | -0.06(-0.31%) |
Apr 26, 2021 | 19.53 | 19.60 | 19.49 | 19.53 | 123,090 | +0.03(+0.17%) |
Apr 23, 2021 | 19.31 | 19.53 | 19.31 | 19.50 | 65,241 | +0.22(+1.14%) |
Apr 22, 2021 | 19.37 | 19.54 | 19.23 | 19.28 | 44,680 | -0.05(-0.27%) |
Apr 21, 2021 | 19.22 | 19.39 | 19.22 | 19.33 | 92,736 | +0.09(+0.48%) |
Apr 20, 2021 | 19.36 | 19.45 | 19.18 | 19.24 | 67,575 | -0.12(-0.62%) |
Apr 19, 2021 | 19.59 | 19.59 | 19.25 | 19.36 | 94,730 | -0.17(-0.85%) |
Apr 16, 2021 | 19.63 | 19.65 | 19.50 | 19.53 | 102,307 | -0.07(-0.34%) |
Apr 15, 2021 | 19.50 | 19.61 | 19.50 | 19.59 | 69,335 | +0.18(+0.92%) |
Apr 14, 2021 | 19.55 | 19.58 | 19.39 | 19.41 | 84,424 | -0.13(-0.65%) |
Apr 13, 2021 | 19.39 | 19.54 | 19.38 | 19.54 | 116,119 | +0.23(+1.20%) |
Apr 12, 2021 | 19.35 | 19.45 | 19.19 | 19.31 | 94,424 | +0.01(+0.07%) |
Apr 09, 2021 | 19.23 | 19.29 | 19.11 | 19.29 | 108,786 | +0.15(+0.76%) |
Apr 08, 2021 | 19.10 | 19.15 | 18.99 | 19.15 | 90,182 | +0.21(+1.09%) |
Apr 07, 2021 | 18.95 | 19.02 | 18.93 | 18.94 | 123,123 | -0.01(-0.07%) |
Apr 06, 2021 | 18.89 | 19.00 | 18.80 | 18.95 | 78,023 | +0.11(+0.60%) |
Apr 05, 2021 | 18.75 | 18.92 | 18.75 | 18.84 | 113,879 | +0.11(+0.57%) |
Apr 01, 2021 | 18.62 | 18.88 | 18.62 | 18.74 | 240,023 | +0.15(+0.79%) |
Mar 31, 2021 | 18.30 | 18.66 | 18.28 | 18.59 | 122,835 | +0.31(+1.67%) |
Mar 30, 2021 | 18.19 | 18.38 | 18.17 | 18.28 | 69,813 | -0.03(-0.15%) |
Mar 29, 2021 | 18.20 | 18.34 | 18.14 | 18.31 | 146,078 | +0.03(+0.18%) |
Mar 26, 2021 | 18.00 | 18.28 | 17.96 | 18.28 | 171,918 | +0.30(+1.66%) |
Mar 25, 2021 | 17.89 | 18.01 | 17.73 | 17.98 | 143,028 | +0.00(+0.00%) |
Mar 24, 2021 | 18.28 | 18.34 | 17.95 | 17.98 | 100,216 | -0.26(-1.42%) |
Mar 23, 2021 | 18.33 | 18.44 | 18.20 | 18.24 | 94,650 | -0.16(-0.87%) |
Mar 22, 2021 | 18.30 | 18.51 | 18.29 | 18.40 | 105,836 | +0.09(+0.47%) |
Mar 19, 2021 | 18.23 | 18.35 | 18.12 | 18.31 | 86,336 | +0.11(+0.62%) |
Mar 18, 2021 | 18.48 | 18.54 | 18.19 | 18.20 | 106,193 | -0.39(-2.11%) |
Mar 17, 2021 | 18.47 | 18.70 | 18.36 | 18.59 | 132,175 | -0.01(-0.07%) |
Mar 16, 2021 | 18.72 | 18.82 | 18.52 | 18.60 | 78,790 | -0.01(-0.04%) |
Mar 15, 2021 | 18.60 | 18.63 | 18.54 | 18.61 | 152,531 | +0.05(+0.29%) |
Mar 12, 2021 | 18.63 | 18.63 | 18.38 | 18.56 | 87,390 | -0.07(-0.39%) |
Mar 11, 2021 | 18.48 | 18.67 | 18.45 | 18.63 | 51,556 | +0.35(+1.90%) |
Mar 10, 2021 | 18.20 | 18.34 | 18.19 | 18.28 | 125,877 | +0.20(+1.09%) |
Mar 09, 2021 | 17.82 | 18.19 | 17.82 | 18.09 | 184,293 | +0.43(+2.41%) |
Mar 08, 2021 | 17.88 | 18.03 | 17.65 | 17.66 | 135,292 | -0.27(-1.50%) |
Mar 05, 2021 | 18.05 | 18.05 | 17.25 | 17.93 | 206,010 | +0.10(+0.59%) |
Mar 04, 2021 | 18.43 | 18.66 | 17.68 | 17.82 | 310,589 | -0.60(-3.27%) |
Mar 03, 2021 | 18.85 | 18.88 | 18.41 | 18.43 | 93,741 | -0.45(-2.36%) |
Mar 02, 2021 | 19.07 | 19.11 | 18.77 | 18.87 | 106,505 | -0.11(-0.59%) |
Mar 01, 2021 | 18.70 | 19.02 | 18.64 | 18.98 | 77,228 | +0.52(+2.80%) |
Feb 26, 2021 | 18.55 | 18.72 | 18.32 | 18.47 | 130,570 | +0.05(+0.25%) |
Feb 25, 2021 | 18.95 | 19.05 | 18.35 | 18.42 | 86,920 | -0.54(-2.83%) |
Feb 24, 2021 | 18.94 | 19.16 | 18.86 | 18.96 | 92,449 | +0.05(+0.28%) |
Feb 23, 2021 | 19.07 | 19.07 | 18.50 | 18.90 | 155,176 | -0.23(-1.20%) |
Feb 22, 2021 | 19.43 | 19.50 | 19.09 | 19.13 | 125,109 | -0.39(-2.01%) |
Feb 19, 2021 | 19.53 | 19.61 | 19.45 | 19.53 | 83,534 | +0.16(+0.85%) |
Feb 18, 2021 | 19.49 | 19.49 | 19.25 | 19.36 | 85,537 | -0.17(-0.87%) |
Feb 17, 2021 | 19.53 | 19.55 | 19.36 | 19.53 | 89,526 | +0.01(+0.03%) |
Feb 16, 2021 | 19.55 | 19.66 | 19.45 | 19.53 | 160,905 | +0.08(+0.40%) |
Feb 12, 2021 | 19.25 | 19.47 | 19.25 | 19.45 | 67,346 | +0.13(+0.68%) |
Feb 11, 2021 | 19.37 | 19.45 | 19.21 | 19.32 | 78,804 | +0.08(+0.41%) |
Feb 10, 2021 | 19.28 | 19.41 | 19.15 | 19.24 | 91,504 | -0.01(-0.07%) |
Feb 09, 2021 | 19.19 | 19.27 | 19.19 | 19.25 | 70,587 | +0.07(+0.38%) |
Feb 08, 2021 | 19.19 | 19.23 | 19.07 | 19.18 | 81,217 | +0.10(+0.51%) |
Feb 05, 2021 | 19.11 | 19.21 | 18.99 | 19.08 | 71,622 | +0.12(+0.62%) |
Feb 04, 2021 | 18.77 | 19.03 | 18.73 | 18.96 | 98,433 | +0.19(+1.01%) |
Feb 03, 2021 | 18.87 | 18.94 | 18.70 | 18.77 | 102,206 | +0.01(+0.07%) |
Feb 02, 2021 | 18.66 | 18.89 | 18.66 | 18.76 | 127,859 | +0.22(+1.17%) |