Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 19.24 | 19.41 | 19.24 | 19.38 | 208,883 | +0.02(+0.12%) |
Apr 29, 2021 | 19.32 | 19.40 | 19.24 | 19.36 | 130,400 | +0.05(+0.28%) |
Apr 28, 2021 | 19.22 | 19.33 | 19.20 | 19.30 | 121,323 | +0.03(+0.16%) |
Apr 27, 2021 | 19.15 | 19.27 | 19.05 | 19.27 | 103,596 | +0.18(+0.94%) |
Apr 26, 2021 | 19.17 | 19.18 | 19.05 | 19.09 | 136,033 | +0.04(+0.21%) |
Apr 23, 2021 | 19.23 | 19.33 | 19.00 | 19.05 | 248,949 | -0.18(-0.94%) |
Apr 22, 2021 | 19.27 | 19.28 | 19.18 | 19.23 | 90,081 | +0.01(+0.04%) |
Apr 21, 2021 | 19.12 | 19.28 | 19.12 | 19.22 | 120,882 | +0.11(+0.57%) |
Apr 20, 2021 | 19.15 | 19.26 | 19.10 | 19.11 | 125,049 | -0.04(-0.20%) |
Apr 19, 2021 | 19.20 | 19.24 | 19.14 | 19.15 | 158,252 | -0.05(-0.24%) |
Apr 16, 2021 | 19.12 | 19.28 | 19.05 | 19.20 | 259,158 | +0.05(+0.29%) |
Apr 15, 2021 | 19.04 | 19.15 | 18.97 | 19.15 | 178,716 | +0.13(+0.70%) |
Apr 14, 2021 | 18.97 | 19.02 | 18.97 | 19.01 | 94,320 | +0.05(+0.29%) |
Apr 13, 2021 | 18.85 | 18.97 | 18.82 | 18.96 | 100,876 | +0.10(+0.54%) |
Apr 12, 2021 | 18.81 | 18.91 | 18.79 | 18.86 | 147,074 | +0.05(+0.29%) |
Apr 09, 2021 | 18.79 | 18.81 | 18.74 | 18.80 | 72,732 | +0.02(+0.08%) |
Apr 08, 2021 | 18.81 | 18.81 | 18.73 | 18.79 | 87,201 | -0.02(-0.08%) |
Apr 07, 2021 | 18.77 | 18.81 | 18.72 | 18.80 | 115,674 | +0.05(+0.29%) |
Apr 06, 2021 | 18.75 | 18.79 | 18.71 | 18.75 | 102,957 | -0.03(-0.17%) |
Apr 05, 2021 | 18.78 | 18.80 | 18.67 | 18.78 | 120,331 | -0.03(-0.17%) |
Apr 01, 2021 | 18.66 | 18.81 | 18.66 | 18.81 | 102,080 | +0.14(+0.75%) |
Mar 31, 2021 | 18.65 | 18.70 | 18.54 | 18.67 | 269,568 | +0.04(+0.21%) |
Mar 30, 2021 | 18.49 | 18.66 | 18.49 | 18.63 | 125,306 | +0.12(+0.63%) |
Mar 29, 2021 | 18.57 | 18.58 | 18.47 | 18.51 | 154,319 | -0.05(-0.29%) |
Mar 26, 2021 | 18.47 | 18.57 | 18.46 | 18.57 | 114,814 | +0.09(+0.51%) |
Mar 25, 2021 | 18.36 | 18.47 | 18.28 | 18.47 | 137,601 | +0.11(+0.59%) |
Mar 24, 2021 | 18.25 | 18.45 | 18.24 | 18.37 | 168,524 | +0.09(+0.51%) |
Mar 23, 2021 | 18.16 | 18.31 | 18.15 | 18.27 | 169,658 | +0.12(+0.69%) |
Mar 22, 2021 | 18.12 | 18.18 | 18.10 | 18.15 | 90,034 | +0.05(+0.26%) |
Mar 19, 2021 | 17.99 | 18.14 | 17.99 | 18.10 | 115,583 | +0.05(+0.30%) |
Mar 18, 2021 | 18.11 | 18.14 | 18.01 | 18.05 | 280,349 | -0.09(-0.52%) |
Mar 17, 2021 | 18.06 | 18.16 | 18.06 | 18.14 | 113,677 | +0.05(+0.30%) |
Mar 16, 2021 | 18.08 | 18.09 | 18.04 | 18.08 | 282,916 | +0.05(+0.30%) |
Mar 15, 2021 | 18.20 | 18.20 | 18.01 | 18.03 | 236,631 | -0.15(-0.81%) |
Mar 12, 2021 | 18.19 | 18.19 | 18.05 | 18.18 | 214,619 | -0.01(-0.04%) |
Mar 11, 2021 | 18.13 | 18.19 | 18.10 | 18.19 | 85,126 | +0.09(+0.47%) |
Mar 10, 2021 | 18.15 | 18.16 | 18.05 | 18.10 | 82,558 | -0.02(-0.13%) |
Mar 09, 2021 | 18.01 | 18.14 | 18.01 | 18.12 | 133,123 | +0.16(+0.91%) |
Mar 08, 2021 | 17.98 | 18.12 | 17.94 | 17.96 | 139,603 | -0.08(-0.43%) |
Mar 05, 2021 | 18.09 | 18.11 | 17.91 | 18.04 | 130,593 | -0.02(-0.09%) |
Mar 04, 2021 | 18.18 | 18.23 | 17.98 | 18.05 | 199,493 | -0.11(-0.60%) |
Mar 03, 2021 | 18.18 | 18.20 | 18.09 | 18.16 | 123,482 | +0.02(+0.09%) |
Mar 02, 2021 | 18.07 | 18.22 | 18.04 | 18.15 | 208,701 | +0.08(+0.43%) |
Mar 01, 2021 | 17.94 | 18.12 | 17.94 | 18.07 | 136,359 | +0.20(+1.12%) |
Feb 26, 2021 | 17.89 | 17.99 | 17.79 | 17.87 | 195,173 | +0.04(+0.22%) |
Feb 25, 2021 | 18.15 | 18.17 | 17.80 | 17.83 | 221,636 | -0.34(-1.88%) |
Feb 24, 2021 | 18.18 | 18.23 | 18.03 | 18.17 | 243,305 | -0.03(-0.17%) |
Feb 23, 2021 | 18.45 | 18.51 | 18.19 | 18.20 | 258,826 | -0.30(-1.63%) |
Feb 22, 2021 | 18.67 | 18.70 | 18.47 | 18.50 | 293,071 | -0.16(-0.87%) |
Feb 19, 2021 | 18.66 | 18.75 | 18.63 | 18.67 | 123,321 | -0.01(-0.04%) |
Feb 18, 2021 | 18.56 | 18.67 | 18.48 | 18.67 | 138,978 | +0.07(+0.38%) |
Feb 17, 2021 | 18.57 | 18.61 | 18.45 | 18.61 | 134,514 | +0.05(+0.29%) |
Feb 16, 2021 | 18.52 | 18.57 | 18.45 | 18.55 | 178,739 | +0.01(+0.04%) |
Feb 12, 2021 | 18.59 | 18.61 | 18.47 | 18.54 | 101,779 | -0.03(-0.17%) |
Feb 11, 2021 | 18.67 | 18.67 | 18.54 | 18.57 | 117,025 | -0.05(-0.29%) |
Feb 10, 2021 | 18.74 | 18.75 | 18.54 | 18.63 | 155,351 | -0.09(-0.50%) |
Feb 09, 2021 | 18.57 | 18.73 | 18.50 | 18.72 | 226,846 | +0.25(+1.34%) |
Feb 08, 2021 | 18.35 | 18.51 | 18.32 | 18.47 | 139,071 | +0.12(+0.68%) |
Feb 05, 2021 | 18.37 | 18.45 | 18.29 | 18.35 | 184,208 | -0.08(-0.42%) |
Feb 04, 2021 | 18.26 | 18.48 | 18.26 | 18.43 | 128,868 | +0.12(+0.64%) |
Feb 03, 2021 | 18.24 | 18.41 | 18.24 | 18.31 | 181,063 | +0.07(+0.38%) |
Feb 02, 2021 | 18.26 | 18.35 | 18.24 | 18.24 | 131,244 | +0.00(+0.00%) |