Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 19.44 | 19.57 | 19.37 | 19.42 | 94,370 | -0.07(-0.34%) |
Apr 29, 2021 | 19.66 | 19.66 | 19.38 | 19.48 | 117,406 | -0.01(-0.03%) |
Apr 28, 2021 | 19.53 | 19.63 | 19.26 | 19.49 | 121,282 | +0.03(+0.14%) |
Apr 27, 2021 | 19.59 | 19.61 | 19.42 | 19.46 | 126,424 | -0.06(-0.31%) |
Apr 26, 2021 | 19.52 | 19.59 | 19.48 | 19.52 | 123,153 | +0.03(+0.17%) |
Apr 23, 2021 | 19.30 | 19.52 | 19.30 | 19.49 | 65,275 | +0.22(+1.14%) |
Apr 22, 2021 | 19.36 | 19.53 | 19.22 | 19.27 | 44,703 | -0.05(-0.27%) |
Apr 21, 2021 | 19.21 | 19.38 | 19.21 | 19.32 | 92,784 | +0.09(+0.48%) |
Apr 20, 2021 | 19.35 | 19.44 | 19.17 | 19.23 | 67,610 | -0.12(-0.62%) |
Apr 19, 2021 | 19.58 | 19.58 | 19.24 | 19.35 | 94,778 | -0.17(-0.85%) |
Apr 16, 2021 | 19.62 | 19.64 | 19.49 | 19.52 | 102,360 | -0.07(-0.34%) |
Apr 15, 2021 | 19.49 | 19.60 | 19.49 | 19.58 | 69,371 | +0.18(+0.92%) |
Apr 14, 2021 | 19.54 | 19.57 | 19.38 | 19.40 | 84,467 | -0.13(-0.65%) |
Apr 13, 2021 | 19.38 | 19.53 | 19.37 | 19.53 | 116,179 | +0.23(+1.20%) |
Apr 12, 2021 | 19.34 | 19.44 | 19.18 | 19.30 | 94,472 | +0.01(+0.07%) |
Apr 09, 2021 | 19.22 | 19.28 | 19.10 | 19.28 | 108,842 | +0.15(+0.76%) |
Apr 08, 2021 | 19.09 | 19.14 | 18.98 | 19.14 | 90,229 | +0.21(+1.09%) |
Apr 07, 2021 | 18.95 | 19.01 | 18.92 | 18.93 | 123,186 | -0.01(-0.07%) |
Apr 06, 2021 | 18.88 | 18.99 | 18.79 | 18.95 | 78,063 | +0.11(+0.60%) |
Apr 05, 2021 | 18.74 | 18.91 | 18.74 | 18.83 | 113,937 | +0.11(+0.57%) |
Apr 01, 2021 | 18.61 | 18.87 | 18.61 | 18.73 | 240,146 | +0.15(+0.79%) |
Mar 31, 2021 | 18.30 | 18.65 | 18.28 | 18.58 | 122,898 | +0.31(+1.67%) |
Mar 30, 2021 | 18.18 | 18.37 | 18.16 | 18.28 | 69,849 | -0.03(-0.15%) |
Mar 29, 2021 | 18.19 | 18.33 | 18.13 | 18.30 | 146,153 | +0.03(+0.18%) |
Mar 26, 2021 | 17.99 | 18.27 | 17.95 | 18.27 | 172,007 | +0.30(+1.66%) |
Mar 25, 2021 | 17.88 | 18.00 | 17.72 | 17.97 | 143,102 | +0.00(+0.00%) |
Mar 24, 2021 | 18.28 | 18.33 | 17.94 | 17.97 | 100,267 | -0.26(-1.42%) |
Mar 23, 2021 | 18.32 | 18.43 | 18.19 | 18.23 | 94,698 | -0.16(-0.87%) |
Mar 22, 2021 | 18.30 | 18.50 | 18.28 | 18.39 | 105,890 | +0.09(+0.47%) |
Mar 19, 2021 | 18.22 | 18.34 | 18.11 | 18.30 | 86,380 | +0.11(+0.62%) |
Mar 18, 2021 | 18.47 | 18.53 | 18.18 | 18.19 | 106,248 | -0.39(-2.11%) |
Mar 17, 2021 | 18.46 | 18.69 | 18.35 | 18.58 | 132,243 | -0.01(-0.07%) |
Mar 16, 2021 | 18.71 | 18.81 | 18.51 | 18.59 | 78,830 | -0.01(-0.04%) |
Mar 15, 2021 | 18.59 | 18.62 | 18.53 | 18.60 | 152,610 | +0.05(+0.29%) |
Mar 12, 2021 | 18.62 | 18.62 | 18.37 | 18.55 | 87,435 | -0.07(-0.39%) |
Mar 11, 2021 | 18.47 | 18.66 | 18.44 | 18.62 | 51,582 | +0.35(+1.90%) |
Mar 10, 2021 | 18.19 | 18.33 | 18.18 | 18.27 | 125,941 | +0.20(+1.09%) |
Mar 09, 2021 | 17.82 | 18.18 | 17.82 | 18.08 | 184,388 | +0.43(+2.41%) |
Mar 08, 2021 | 17.87 | 18.02 | 17.64 | 17.65 | 135,361 | -0.27(-1.50%) |
Mar 05, 2021 | 18.04 | 18.04 | 17.24 | 17.92 | 206,116 | +0.10(+0.59%) |
Mar 04, 2021 | 18.42 | 18.65 | 17.67 | 17.82 | 310,748 | -0.60(-3.27%) |
Mar 03, 2021 | 18.84 | 18.87 | 18.40 | 18.42 | 93,789 | -0.45(-2.36%) |
Mar 02, 2021 | 19.07 | 19.10 | 18.76 | 18.86 | 106,560 | -0.11(-0.59%) |
Mar 01, 2021 | 18.69 | 19.01 | 18.63 | 18.97 | 77,268 | +0.52(+2.80%) |
Feb 26, 2021 | 18.54 | 18.71 | 18.31 | 18.46 | 130,637 | +0.05(+0.25%) |
Feb 25, 2021 | 18.94 | 19.04 | 18.35 | 18.41 | 86,964 | -0.54(-2.83%) |
Feb 24, 2021 | 18.93 | 19.15 | 18.85 | 18.95 | 92,497 | +0.05(+0.28%) |
Feb 23, 2021 | 19.07 | 19.07 | 18.49 | 18.89 | 155,256 | -0.23(-1.20%) |
Feb 22, 2021 | 19.42 | 19.49 | 19.08 | 19.12 | 125,173 | -0.39(-2.01%) |
Feb 19, 2021 | 19.52 | 19.60 | 19.44 | 19.52 | 83,577 | +0.16(+0.85%) |
Feb 18, 2021 | 19.48 | 19.48 | 19.24 | 19.35 | 85,581 | -0.17(-0.87%) |
Feb 17, 2021 | 19.52 | 19.54 | 19.35 | 19.52 | 89,572 | +0.01(+0.03%) |
Feb 16, 2021 | 19.54 | 19.65 | 19.44 | 19.52 | 160,987 | +0.08(+0.40%) |
Feb 12, 2021 | 19.24 | 19.46 | 19.24 | 19.44 | 67,381 | +0.13(+0.68%) |
Feb 11, 2021 | 19.36 | 19.44 | 19.20 | 19.31 | 78,845 | +0.08(+0.41%) |
Feb 10, 2021 | 19.27 | 19.40 | 19.14 | 19.23 | 91,551 | -0.01(-0.07%) |
Feb 09, 2021 | 19.18 | 19.26 | 19.18 | 19.24 | 70,623 | +0.07(+0.38%) |
Feb 08, 2021 | 19.18 | 19.22 | 19.07 | 19.17 | 81,259 | +0.10(+0.51%) |
Feb 05, 2021 | 19.10 | 19.20 | 18.98 | 19.07 | 71,659 | +0.12(+0.62%) |
Feb 04, 2021 | 18.76 | 19.02 | 18.73 | 18.95 | 98,483 | +0.19(+1.01%) |
Feb 03, 2021 | 18.86 | 18.93 | 18.69 | 18.76 | 102,259 | +0.01(+0.07%) |
Feb 02, 2021 | 18.65 | 18.88 | 18.65 | 18.75 | 127,925 | +0.22(+1.17%) |