Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 20.09 | 20.10 | 19.40 | 19.51 | 64,232 | -0.74(-3.67%) |
Apr 29, 2021 | 20.43 | 20.86 | 19.92 | 20.25 | 24,436 | +0.04(+0.22%) |
Apr 28, 2021 | 20.76 | 20.99 | 20.15 | 20.21 | 29,449 | -0.35(-1.68%) |
Apr 27, 2021 | 19.93 | 21.07 | 19.93 | 20.55 | 78,798 | +0.57(+2.84%) |
Apr 26, 2021 | 19.60 | 20.06 | 19.60 | 19.98 | 59,470 | +0.27(+1.39%) |
Apr 23, 2021 | 19.70 | 19.89 | 19.55 | 19.71 | 25,399 | +0.17(+0.86%) |
Apr 22, 2021 | 19.56 | 19.67 | 19.27 | 19.54 | 38,585 | +0.12(+0.59%) |
Apr 21, 2021 | 19.31 | 19.63 | 19.12 | 19.43 | 24,375 | +0.20(+1.06%) |
Apr 20, 2021 | 19.57 | 19.80 | 19.09 | 19.22 | 43,789 | -0.48(-2.43%) |
Apr 19, 2021 | 20.16 | 20.44 | 19.57 | 19.70 | 58,131 | -0.13(-0.67%) |
Apr 16, 2021 | 20.44 | 20.44 | 19.14 | 19.83 | 30,705 | -0.35(-1.76%) |
Apr 15, 2021 | 19.05 | 20.44 | 18.94 | 20.19 | 82,902 | +1.36(+7.25%) |
Apr 14, 2021 | 18.62 | 18.95 | 18.60 | 18.82 | 33,957 | +0.14(+0.76%) |
Apr 13, 2021 | 18.64 | 18.72 | 18.47 | 18.68 | 18,857 | +0.00(+0.00%) |
Apr 12, 2021 | 18.58 | 18.80 | 18.51 | 18.68 | 15,612 | -0.01(-0.05%) |
Apr 09, 2021 | 18.40 | 18.74 | 18.40 | 18.69 | 18,739 | +0.17(+0.91%) |
Apr 08, 2021 | 18.59 | 18.61 | 18.25 | 18.52 | 16,468 | -0.08(-0.43%) |
Apr 07, 2021 | 18.79 | 18.86 | 18.40 | 18.60 | 23,988 | -0.19(-0.99%) |
Apr 06, 2021 | 19.07 | 19.22 | 18.74 | 18.79 | 22,749 | -0.26(-1.35%) |
Apr 05, 2021 | 18.40 | 19.05 | 18.24 | 19.05 | 52,910 | +0.57(+3.07%) |
Apr 01, 2021 | 18.60 | 19.03 | 18.27 | 18.48 | 50,121 | -0.04(-0.24%) |
Mar 31, 2021 | 18.92 | 18.93 | 18.26 | 18.52 | 72,450 | -0.21(-1.13%) |
Mar 30, 2021 | 17.93 | 19.03 | 17.93 | 18.74 | 36,665 | +0.92(+5.17%) |
Mar 29, 2021 | 18.56 | 18.72 | 17.72 | 17.81 | 32,389 | -0.72(-3.87%) |
Mar 26, 2021 | 18.55 | 18.77 | 18.04 | 18.53 | 19,642 | +0.17(+0.92%) |
Mar 25, 2021 | 17.96 | 18.51 | 17.81 | 18.36 | 28,862 | +0.47(+2.62%) |
Mar 24, 2021 | 18.14 | 18.68 | 17.89 | 17.89 | 39,894 | -0.11(-0.59%) |
Mar 23, 2021 | 18.62 | 19.00 | 17.96 | 18.00 | 76,969 | -0.81(-4.29%) |
Mar 22, 2021 | 19.80 | 19.80 | 18.75 | 18.81 | 46,092 | -0.90(-4.58%) |
Mar 19, 2021 | 20.01 | 20.18 | 19.35 | 19.71 | 139,188 | +0.02(+0.09%) |
Mar 18, 2021 | 20.18 | 20.53 | 19.62 | 19.69 | 104,549 | -0.60(-2.97%) |
Mar 17, 2021 | 21.17 | 21.30 | 20.12 | 20.29 | 80,746 | -1.01(-4.74%) |
Mar 16, 2021 | 20.78 | 21.30 | 20.20 | 21.30 | 68,588 | +0.65(+3.13%) |
Mar 15, 2021 | 20.37 | 20.75 | 20.31 | 20.66 | 42,945 | +0.13(+0.64%) |
Mar 12, 2021 | 20.53 | 20.69 | 20.10 | 20.53 | 40,655 | +0.04(+0.17%) |
Mar 11, 2021 | 20.08 | 20.64 | 19.35 | 20.49 | 44,799 | +0.70(+3.56%) |
Mar 10, 2021 | 19.62 | 20.08 | 19.49 | 19.79 | 34,239 | +0.43(+2.23%) |
Mar 09, 2021 | 19.48 | 20.14 | 19.13 | 19.35 | 38,494 | +0.20(+1.06%) |
Mar 08, 2021 | 18.83 | 19.69 | 18.59 | 19.15 | 38,158 | +0.32(+1.68%) |
Mar 05, 2021 | 18.50 | 18.84 | 18.05 | 18.84 | 30,094 | +0.57(+3.13%) |
Mar 04, 2021 | 18.60 | 18.60 | 17.84 | 18.26 | 45,212 | -0.33(-1.75%) |
Mar 03, 2021 | 19.21 | 19.35 | 18.43 | 18.59 | 39,893 | -0.59(-3.08%) |
Mar 02, 2021 | 18.35 | 19.68 | 17.89 | 19.18 | 98,145 | +0.81(+4.41%) |
Mar 01, 2021 | 17.88 | 18.50 | 17.78 | 18.37 | 42,044 | +0.97(+5.57%) |
Feb 26, 2021 | 18.78 | 18.78 | 17.39 | 17.40 | 80,176 | -1.36(-7.27%) |
Feb 25, 2021 | 18.89 | 19.59 | 18.52 | 18.76 | 90,210 | -0.20(-1.07%) |
Feb 24, 2021 | 18.76 | 19.25 | 18.49 | 18.97 | 44,502 | +0.27(+1.46%) |
Feb 23, 2021 | 17.66 | 18.83 | 17.66 | 18.69 | 63,601 | +0.59(+3.26%) |
Feb 22, 2021 | 18.84 | 18.85 | 18.05 | 18.10 | 113,583 | -0.77(-4.06%) |
Feb 19, 2021 | 18.32 | 18.87 | 18.32 | 18.87 | 68,706 | +0.47(+2.54%) |
Feb 18, 2021 | 18.79 | 18.85 | 18.06 | 18.40 | 23,673 | -0.18(-0.95%) |
Feb 17, 2021 | 19.01 | 19.51 | 18.05 | 18.58 | 27,572 | -0.36(-1.91%) |
Feb 16, 2021 | 19.61 | 19.86 | 18.84 | 18.94 | 31,024 | -0.81(-4.10%) |
Feb 12, 2021 | 19.41 | 20.07 | 18.98 | 19.75 | 22,712 | +0.42(+2.19%) |
Feb 11, 2021 | 19.95 | 20.17 | 19.02 | 19.33 | 36,958 | -0.39(-1.97%) |
Feb 10, 2021 | 20.55 | 20.83 | 19.54 | 19.72 | 76,521 | -0.70(-3.41%) |
Feb 09, 2021 | 19.94 | 20.55 | 19.81 | 20.41 | 25,563 | +0.26(+1.27%) |
Feb 08, 2021 | 19.64 | 20.20 | 19.36 | 20.16 | 28,053 | +0.52(+2.65%) |
Feb 05, 2021 | 19.97 | 19.97 | 19.32 | 19.64 | 16,466 | -0.13(-0.67%) |
Feb 04, 2021 | 18.84 | 19.93 | 18.84 | 19.77 | 28,682 | +1.05(+5.60%) |
Feb 03, 2021 | 18.56 | 19.07 | 18.42 | 18.72 | 26,282 | +0.15(+0.81%) |
Feb 02, 2021 | 18.83 | 18.83 | 18.20 | 18.57 | 23,909 | -0.24(-1.26%) |