Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 19.62 | 19.62 | 19.37 | 19.53 | 65,817 | -0.33(-1.66%) |
Apr 29, 2021 | 19.88 | 19.89 | 19.67 | 19.86 | 15,767 | +0.16(+0.81%) |
Apr 28, 2021 | 19.65 | 19.71 | 19.60 | 19.70 | 10,392 | -0.03(-0.16%) |
Apr 27, 2021 | 19.64 | 19.75 | 19.60 | 19.73 | 15,395 | +0.14(+0.71%) |
Apr 26, 2021 | 19.55 | 19.65 | 19.55 | 19.59 | 12,268 | +0.13(+0.69%) |
Apr 23, 2021 | 19.28 | 19.48 | 19.26 | 19.46 | 30,833 | +0.32(+1.70%) |
Apr 22, 2021 | 19.21 | 19.22 | 19.07 | 19.13 | 15,338 | +0.03(+0.18%) |
Apr 21, 2021 | 18.78 | 19.10 | 18.67 | 19.10 | 12,808 | +0.04(+0.23%) |
Apr 20, 2021 | 19.19 | 19.19 | 18.92 | 19.06 | 8,774 | -0.32(-1.63%) |
Apr 19, 2021 | 19.43 | 19.50 | 19.34 | 19.37 | 29,839 | -0.06(-0.29%) |
Apr 16, 2021 | 19.34 | 19.44 | 19.29 | 19.43 | 57,990 | +0.20(+1.01%) |
Apr 15, 2021 | 19.16 | 19.23 | 19.07 | 19.23 | 428,962 | +0.08(+0.43%) |
Apr 14, 2021 | 19.07 | 19.18 | 19.07 | 19.15 | 9,764 | +0.08(+0.43%) |
Apr 13, 2021 | 18.97 | 19.07 | 18.97 | 19.07 | 25,974 | +0.10(+0.50%) |
Apr 12, 2021 | 18.95 | 19.06 | 18.93 | 18.97 | 16,572 | -0.07(-0.35%) |
Apr 09, 2021 | 18.93 | 19.04 | 18.93 | 19.04 | 5,810 | +0.02(+0.09%) |
Apr 08, 2021 | 18.93 | 19.07 | 18.89 | 19.02 | 16,992 | -0.04(-0.22%) |
Apr 07, 2021 | 18.99 | 19.10 | 18.98 | 19.07 | 41,844 | +0.10(+0.54%) |
Apr 06, 2021 | 18.98 | 19.00 | 18.89 | 18.96 | 53,769 | -0.21(-1.08%) |
Apr 05, 2021 | 18.97 | 19.20 | 18.97 | 19.17 | 23,843 | +0.35(+1.84%) |
Apr 01, 2021 | 18.71 | 18.83 | 18.71 | 18.83 | 192,589 | +0.32(+1.74%) |
Mar 31, 2021 | 18.55 | 18.62 | 18.49 | 18.50 | 105,083 | +0.05(+0.29%) |
Mar 30, 2021 | 18.45 | 18.49 | 18.43 | 18.45 | 21,093 | -0.01(-0.05%) |
Mar 29, 2021 | 18.47 | 18.51 | 18.40 | 18.46 | 18,343 | -0.16(-0.86%) |
Mar 26, 2021 | 18.50 | 18.62 | 18.40 | 18.62 | 9,961 | +0.41(+2.27%) |
Mar 25, 2021 | 18.09 | 18.21 | 17.99 | 18.21 | 8,246 | -0.08(-0.42%) |
Mar 24, 2021 | 18.30 | 18.41 | 18.26 | 18.28 | 11,796 | +0.12(+0.65%) |
Mar 23, 2021 | 18.29 | 18.37 | 18.16 | 18.16 | 10,633 | -0.27(-1.46%) |
Mar 22, 2021 | 18.42 | 18.46 | 18.37 | 18.43 | 20,040 | +0.03(+0.18%) |
Mar 19, 2021 | 18.35 | 18.52 | 18.32 | 18.40 | 11,740 | -0.21(-1.13%) |
Mar 18, 2021 | 18.70 | 18.80 | 18.59 | 18.61 | 3,405 | -0.14(-0.76%) |
Mar 17, 2021 | 18.53 | 18.80 | 18.53 | 18.75 | 12,907 | -0.01(-0.05%) |
Mar 16, 2021 | 18.79 | 18.80 | 18.68 | 18.76 | 29,500 | +0.01(+0.07%) |
Mar 15, 2021 | 18.70 | 18.75 | 18.60 | 18.75 | 4,976 | -0.03(-0.16%) |
Mar 12, 2021 | 18.53 | 18.78 | 18.53 | 18.78 | 16,009 | +0.19(+1.02%) |
Mar 11, 2021 | 18.55 | 18.63 | 18.55 | 18.59 | 2,969 | +0.11(+0.59%) |
Mar 10, 2021 | 18.47 | 18.55 | 18.42 | 18.48 | 7,799 | +0.05(+0.30%) |
Mar 09, 2021 | 18.32 | 18.46 | 18.32 | 18.42 | 4,441 | +0.17(+0.92%) |
Mar 08, 2021 | 18.17 | 18.33 | 18.17 | 18.26 | 27,815 | -0.05(-0.28%) |
Mar 05, 2021 | 18.28 | 18.34 | 18.15 | 18.31 | 96,769 | +0.21(+1.19%) |
Mar 04, 2021 | 18.18 | 18.32 | 17.92 | 18.09 | 48,768 | -0.19(-1.06%) |
Mar 03, 2021 | 18.30 | 18.34 | 18.26 | 18.29 | 3,107 | -0.11(-0.62%) |
Mar 02, 2021 | 18.31 | 18.48 | 18.24 | 18.40 | 22,232 | +0.14(+0.78%) |
Mar 01, 2021 | 18.17 | 18.29 | 18.10 | 18.26 | 125,079 | +0.34(+1.89%) |
Feb 26, 2021 | 18.01 | 18.01 | 17.89 | 17.92 | 71,153 | -0.30(-1.62%) |
Feb 25, 2021 | 18.47 | 18.51 | 18.21 | 18.21 | 29,771 | -0.22(-1.21%) |
Feb 24, 2021 | 18.32 | 18.44 | 18.30 | 18.44 | 16,534 | +0.28(+1.56%) |
Feb 23, 2021 | 18.05 | 18.19 | 17.95 | 18.16 | 7,588 | +0.14(+0.77%) |
Feb 22, 2021 | 17.98 | 18.11 | 17.94 | 18.02 | 69,000 | +0.06(+0.31%) |
Feb 19, 2021 | 17.99 | 18.03 | 17.94 | 17.96 | 33,323 | +0.13(+0.73%) |
Feb 18, 2021 | 17.86 | 17.87 | 17.73 | 17.83 | 34,902 | -0.22(-1.24%) |
Feb 17, 2021 | 17.95 | 18.08 | 17.89 | 18.05 | 20,470 | -0.12(-0.65%) |
Feb 16, 2021 | 18.11 | 18.20 | 18.05 | 18.17 | 35,160 | +0.30(+1.70%) |
Feb 12, 2021 | 17.76 | 17.89 | 17.67 | 17.87 | 21,820 | -0.13(-0.72%) |
Feb 11, 2021 | 18.07 | 18.07 | 17.99 | 18.00 | 7,949 | -0.00(-0.02%) |
Feb 10, 2021 | 18.13 | 18.14 | 17.99 | 18.00 | 76,364 | -0.15(-0.85%) |
Feb 09, 2021 | 18.04 | 18.17 | 17.96 | 18.16 | 10,244 | -0.05(-0.28%) |
Feb 08, 2021 | 18.16 | 18.24 | 18.10 | 18.21 | 24,148 | +0.13(+0.70%) |
Feb 05, 2021 | 18.04 | 18.15 | 18.02 | 18.08 | 15,535 | +0.24(+1.32%) |
Feb 04, 2021 | 17.84 | 17.92 | 17.83 | 17.84 | 11,644 | -0.08(-0.42%) |
Feb 03, 2021 | 17.85 | 17.92 | 17.81 | 17.92 | 9,438 | +0.10(+0.57%) |
Feb 02, 2021 | 17.83 | 17.83 | 17.67 | 17.82 | 23,227 | +0.18(+1.00%) |