Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 19.01 | 19.31 | 18.77 | 18.94 | 538,300 | -0.20(-1.04%) |
Apr 29, 2021 | 18.67 | 19.30 | 18.55 | 19.14 | 528,904 | +0.66(+3.57%) |
Apr 28, 2021 | 18.27 | 18.56 | 18.08 | 18.48 | 403,880 | +0.31(+1.71%) |
Apr 27, 2021 | 18.08 | 18.46 | 18.08 | 18.17 | 440,161 | +0.09(+0.50%) |
Apr 26, 2021 | 18.01 | 18.31 | 17.99 | 18.08 | 513,811 | +0.21(+1.18%) |
Apr 23, 2021 | 17.73 | 17.98 | 17.45 | 17.87 | 501,800 | +0.18(+1.02%) |
Apr 22, 2021 | 17.49 | 17.98 | 17.40 | 17.69 | 316,364 | +0.25(+1.43%) |
Apr 21, 2021 | 17.08 | 17.54 | 16.88 | 17.44 | 457,284 | +0.28(+1.63%) |
Apr 20, 2021 | 17.32 | 17.43 | 16.60 | 17.16 | 671,927 | -0.33(-1.89%) |
Apr 19, 2021 | 17.53 | 17.80 | 17.35 | 17.49 | 325,830 | -0.11(-0.63%) |
Apr 16, 2021 | 17.74 | 17.82 | 17.32 | 17.60 | 638,600 | +0.02(+0.11%) |
Apr 15, 2021 | 17.72 | 17.85 | 17.47 | 17.58 | 418,319 | -0.06(-0.34%) |
Apr 14, 2021 | 17.57 | 18.06 | 17.57 | 17.64 | 419,717 | +0.07(+0.40%) |
Apr 13, 2021 | 17.87 | 17.94 | 17.44 | 17.57 | 373,182 | -0.38(-2.12%) |
Apr 12, 2021 | 17.96 | 18.16 | 17.84 | 17.95 | 408,240 | -0.11(-0.61%) |
Apr 09, 2021 | 18.03 | 18.28 | 17.65 | 18.06 | 450,800 | -0.09(-0.50%) |
Apr 08, 2021 | 17.91 | 18.18 | 17.80 | 18.15 | 356,259 | +0.22(+1.23%) |
Apr 07, 2021 | 18.19 | 18.20 | 17.86 | 17.93 | 711,690 | -0.14(-0.77%) |
Apr 06, 2021 | 18.02 | 18.33 | 18.00 | 18.07 | 481,078 | +0.09(+0.50%) |
Apr 05, 2021 | 18.39 | 18.60 | 17.88 | 17.98 | 507,439 | -0.29(-1.59%) |
Apr 01, 2021 | 18.11 | 18.34 | 17.85 | 18.27 | 492,700 | +0.16(+0.88%) |
Mar 31, 2021 | 18.14 | 18.47 | 18.05 | 18.11 | 614,705 | -0.08(-0.44%) |
Mar 30, 2021 | 18.18 | 18.47 | 17.98 | 18.19 | 455,466 | +0.02(+0.11%) |
Mar 29, 2021 | 19.04 | 19.04 | 17.96 | 18.17 | 784,821 | -0.87(-4.57%) |
Mar 26, 2021 | 18.81 | 19.27 | 18.60 | 19.04 | 739,100 | +0.69(+3.76%) |
Mar 25, 2021 | 17.33 | 18.45 | 17.14 | 18.35 | 479,230 | +0.91(+5.22%) |
Mar 24, 2021 | 18.11 | 18.60 | 17.42 | 17.44 | 461,157 | -0.52(-2.90%) |
Mar 23, 2021 | 18.85 | 18.87 | 17.90 | 17.96 | 608,703 | -0.85(-4.52%) |
Mar 22, 2021 | 19.28 | 19.45 | 18.73 | 18.81 | 456,631 | -0.39(-2.03%) |
Mar 19, 2021 | 18.84 | 19.31 | 18.40 | 19.20 | 861,600 | +0.26(+1.37%) |
Mar 18, 2021 | 19.03 | 19.57 | 18.94 | 18.94 | 443,178 | -0.35(-1.81%) |
Mar 17, 2021 | 19.00 | 19.44 | 18.81 | 19.29 | 351,790 | +0.27(+1.42%) |
Mar 16, 2021 | 19.60 | 19.66 | 18.90 | 19.02 | 542,927 | -0.80(-4.04%) |
Mar 15, 2021 | 19.68 | 19.90 | 19.27 | 19.82 | 514,459 | +0.30(+1.54%) |
Mar 12, 2021 | 18.92 | 20.02 | 18.90 | 19.52 | 959,800 | +1.02(+5.51%) |
Mar 11, 2021 | 18.25 | 18.54 | 17.98 | 18.50 | 585,867 | +0.51(+2.83%) |
Mar 10, 2021 | 17.99 | 18.32 | 17.60 | 17.99 | 465,403 | +0.00(+0.00%) |
Mar 09, 2021 | 18.53 | 18.75 | 17.84 | 17.99 | 480,091 | -0.45(-2.41%) |
Mar 08, 2021 | 17.91 | 18.61 | 17.78 | 18.43 | 595,244 | +0.64(+3.63%) |
Mar 05, 2021 | 17.61 | 17.88 | 16.41 | 17.79 | 629,500 | +0.21(+1.19%) |
Mar 04, 2021 | 17.56 | 18.01 | 17.02 | 17.58 | 652,383 | +0.04(+0.23%) |
Mar 03, 2021 | 17.87 | 18.09 | 17.51 | 17.54 | 442,868 | -0.07(-0.40%) |
Mar 02, 2021 | 17.93 | 17.93 | 17.39 | 17.61 | 380,963 | -0.26(-1.45%) |
Mar 01, 2021 | 17.98 | 18.17 | 17.50 | 17.87 | 468,056 | +0.32(+1.82%) |
Feb 26, 2021 | 17.65 | 18.00 | 17.14 | 17.55 | 622,400 | -0.02(-0.11%) |
Feb 25, 2021 | 18.31 | 18.33 | 17.31 | 17.57 | 559,348 | -0.67(-3.67%) |
Feb 24, 2021 | 17.58 | 18.27 | 17.58 | 18.24 | 700,338 | +0.79(+4.53%) |
Feb 23, 2021 | 17.45 | 17.80 | 16.89 | 17.45 | 871,024 | -0.01(-0.06%) |
Feb 22, 2021 | 17.00 | 17.75 | 16.93 | 17.46 | 801,709 | +0.50(+2.95%) |
Feb 19, 2021 | 17.15 | 17.46 | 16.78 | 16.96 | 525,800 | -0.03(-0.18%) |
Feb 18, 2021 | 16.18 | 17.17 | 16.15 | 16.99 | 988,193 | +0.70(+4.30%) |
Feb 17, 2021 | 16.17 | 16.74 | 15.86 | 16.29 | 947,661 | -0.14(-0.85%) |
Feb 16, 2021 | 16.53 | 16.59 | 16.09 | 16.43 | 675,468 | +0.00(+0.00%) |
Feb 12, 2021 | 16.52 | 16.54 | 16.20 | 16.43 | 481,700 | -0.07(-0.42%) |
Feb 11, 2021 | 16.98 | 17.05 | 16.19 | 16.50 | 846,098 | -0.45(-2.65%) |
Feb 10, 2021 | 17.35 | 17.50 | 16.92 | 16.95 | 622,570 | -0.18(-1.05%) |
Feb 09, 2021 | 16.72 | 17.43 | 16.55 | 17.13 | 630,072 | +0.38(+2.27%) |
Feb 08, 2021 | 17.07 | 17.42 | 16.59 | 16.75 | 1,195,543 | -0.66(-3.79%) |
Feb 05, 2021 | 17.38 | 17.54 | 17.15 | 17.41 | 394,800 | +0.23(+1.34%) |
Feb 04, 2021 | 16.63 | 17.33 | 16.59 | 17.18 | 653,053 | +0.63(+3.81%) |
Feb 03, 2021 | 15.95 | 16.70 | 15.94 | 16.55 | 468,896 | +0.64(+4.02%) |
Feb 02, 2021 | 16.18 | 16.33 | 15.82 | 15.91 | 907,487 | -0.04(-0.25%) |