Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 17.41 | 17.41 | 17.04 | 17.12 | 39,596 | -0.10(-0.56%) |
Apr 29, 2021 | 17.37 | 17.47 | 17.14 | 17.22 | 25,811 | -0.33(-1.86%) |
Apr 28, 2021 | 17.37 | 17.56 | 17.31 | 17.54 | 13,734 | +0.19(+1.11%) |
Apr 27, 2021 | 17.33 | 17.48 | 17.29 | 17.35 | 8,791 | -0.02(-0.11%) |
Apr 26, 2021 | 17.33 | 17.46 | 17.26 | 17.37 | 29,233 | -0.08(-0.44%) |
Apr 23, 2021 | 17.52 | 17.68 | 17.41 | 17.45 | 23,028 | -0.19(-1.09%) |
Apr 22, 2021 | 17.50 | 17.74 | 17.37 | 17.64 | 45,565 | +0.13(+0.77%) |
Apr 21, 2021 | 17.74 | 17.74 | 17.45 | 17.50 | 72,746 | -0.15(-0.87%) |
Apr 20, 2021 | 18.06 | 18.06 | 17.65 | 17.66 | 84,700 | -0.40(-2.23%) |
Apr 19, 2021 | 18.16 | 18.29 | 18.06 | 18.06 | 14,487 | -0.06(-0.32%) |
Apr 16, 2021 | 18.10 | 18.25 | 18.00 | 18.12 | 18,703 | -0.10(-0.53%) |
Apr 15, 2021 | 18.68 | 18.69 | 18.21 | 18.21 | 26,788 | -0.69(-3.65%) |
Apr 14, 2021 | 18.60 | 18.91 | 18.50 | 18.91 | 19,670 | +0.27(+1.44%) |
Apr 13, 2021 | 18.94 | 18.96 | 18.64 | 18.64 | 31,563 | -0.27(-1.42%) |
Apr 12, 2021 | 19.10 | 19.32 | 18.89 | 18.91 | 20,759 | -0.19(-1.00%) |
Apr 09, 2021 | 19.12 | 19.21 | 19.04 | 19.10 | 21,621 | +0.00(+0.00%) |
Apr 08, 2021 | 18.96 | 19.14 | 18.83 | 19.10 | 16,796 | +0.10(+0.50%) |
Apr 07, 2021 | 19.00 | 19.29 | 18.92 | 19.00 | 25,689 | +0.00(+0.00%) |
Apr 06, 2021 | 19.08 | 19.29 | 19.00 | 19.00 | 20,473 | -0.13(-0.70%) |
Apr 05, 2021 | 19.04 | 19.48 | 18.98 | 19.14 | 81,987 | -0.15(-0.80%) |
Apr 01, 2021 | 19.77 | 19.89 | 19.29 | 19.29 | 21,986 | -0.69(-3.46%) |
Mar 31, 2021 | 19.75 | 20.15 | 19.60 | 19.98 | 42,804 | +0.12(+0.58%) |
Mar 30, 2021 | 19.77 | 19.96 | 19.73 | 19.87 | 87,697 | +0.04(+0.19%) |
Mar 29, 2021 | 19.69 | 20.17 | 19.62 | 19.83 | 93,902 | +0.19(+0.98%) |
Mar 26, 2021 | 20.40 | 20.44 | 19.64 | 19.64 | 107,378 | -0.92(-4.48%) |
Mar 25, 2021 | 20.98 | 21.38 | 20.46 | 20.56 | 95,563 | -0.33(-1.56%) |
Mar 24, 2021 | 20.58 | 20.90 | 20.41 | 20.88 | 85,216 | +0.19(+0.93%) |
Mar 23, 2021 | 20.79 | 20.88 | 20.38 | 20.69 | 13,204 | +0.00(+0.00%) |
Mar 22, 2021 | 21.11 | 21.26 | 20.63 | 20.69 | 109,235 | -0.42(-2.00%) |
Mar 19, 2021 | 20.63 | 21.11 | 20.44 | 21.11 | 32,510 | +0.52(+2.52%) |
Mar 18, 2021 | 20.48 | 20.77 | 20.44 | 20.59 | 25,866 | +0.35(+1.71%) |
Mar 17, 2021 | 20.40 | 20.68 | 20.25 | 20.25 | 33,971 | -0.04(-0.19%) |
Mar 16, 2021 | 20.23 | 20.44 | 20.07 | 20.29 | 84,955 | +0.13(+0.67%) |
Mar 15, 2021 | 20.63 | 20.84 | 20.08 | 20.15 | 34,754 | -0.63(-3.05%) |
Mar 12, 2021 | 21.59 | 21.59 | 20.78 | 20.79 | 41,888 | -0.67(-3.13%) |
Mar 11, 2021 | 21.71 | 21.84 | 21.21 | 21.46 | 87,506 | -0.50(-2.27%) |
Mar 10, 2021 | 22.23 | 22.34 | 21.73 | 21.96 | 26,449 | -0.42(-1.89%) |
Mar 09, 2021 | 22.15 | 22.47 | 22.03 | 22.38 | 34,169 | -0.36(-1.60%) |
Mar 08, 2021 | 22.98 | 23.17 | 22.23 | 22.74 | 43,575 | -0.33(-1.41%) |
Mar 05, 2021 | 23.26 | 24.30 | 22.87 | 23.07 | 93,467 | -0.56(-2.36%) |
Mar 04, 2021 | 23.09 | 24.05 | 22.76 | 23.63 | 52,068 | +0.46(+1.99%) |
Mar 03, 2021 | 22.80 | 23.21 | 22.73 | 23.17 | 43,255 | +0.38(+1.69%) |
Mar 02, 2021 | 22.42 | 23.03 | 22.42 | 22.78 | 15,470 | +0.38(+1.71%) |
Mar 01, 2021 | 22.03 | 22.44 | 21.73 | 22.40 | 16,088 | -0.17(-0.77%) |
Feb 26, 2021 | 21.69 | 22.57 | 21.69 | 22.57 | 43,607 | +0.71(+3.25%) |
Feb 25, 2021 | 21.11 | 22.15 | 20.89 | 21.86 | 77,844 | +0.69(+3.26%) |
Feb 24, 2021 | 21.38 | 21.55 | 21.06 | 21.17 | 81,302 | -0.29(-1.34%) |
Feb 23, 2021 | 21.55 | 21.63 | 21.31 | 21.46 | 50,210 | -0.21(-0.97%) |
Feb 22, 2021 | 22.00 | 22.07 | 21.52 | 21.67 | 23,562 | -0.21(-0.96%) |
Feb 19, 2021 | 21.84 | 22.00 | 21.63 | 21.88 | 38,189 | -0.21(-0.96%) |
Feb 18, 2021 | 22.21 | 22.21 | 21.98 | 22.09 | 33,411 | +0.10(+0.44%) |
Feb 17, 2021 | 22.09 | 22.19 | 21.90 | 22.00 | 16,949 | +0.04(+0.17%) |
Feb 16, 2021 | 21.38 | 22.15 | 21.38 | 21.96 | 22,630 | +0.46(+2.14%) |
Feb 12, 2021 | 21.57 | 21.83 | 21.50 | 21.50 | 16,880 | -0.06(-0.27%) |
Feb 11, 2021 | 21.36 | 21.75 | 21.31 | 21.55 | 28,449 | +0.02(+0.09%) |
Feb 10, 2021 | 21.54 | 21.75 | 21.27 | 21.54 | 103,618 | -0.27(-1.23%) |
Feb 09, 2021 | 21.98 | 22.07 | 21.75 | 21.80 | 66,199 | -0.21(-0.96%) |
Feb 08, 2021 | 21.94 | 22.34 | 21.94 | 22.02 | 39,502 | -0.08(-0.35%) |
Feb 05, 2021 | 22.05 | 22.25 | 22.03 | 22.09 | 17,557 | -0.15(-0.69%) |
Feb 04, 2021 | 22.50 | 22.55 | 21.96 | 22.25 | 37,321 | -0.27(-1.19%) |
Feb 03, 2021 | 22.32 | 23.05 | 22.32 | 22.51 | 22,295 | +0.19(+0.86%) |
Feb 02, 2021 | 22.26 | 22.64 | 22.19 | 22.32 | 29,464 | -0.25(-1.11%) |