Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 18.71 | 18.79 | 18.63 | 18.63 | 1,409 | +0.14(+0.78%) |
Apr 29, 2021 | 18.63 | 18.63 | 18.48 | 18.49 | 1,337 | -0.27(-1.46%) |
Apr 28, 2021 | 18.86 | 18.86 | 18.67 | 18.76 | 4,406 | +0.43(+2.36%) |
Apr 27, 2021 | 18.26 | 18.40 | 18.26 | 18.33 | 3,344 | +0.23(+1.26%) |
Apr 26, 2021 | 18.04 | 18.10 | 17.98 | 18.10 | 5,509 | +0.03(+0.16%) |
Apr 23, 2021 | 17.99 | 18.10 | 17.99 | 18.07 | 1,107 | +0.37(+2.07%) |
Apr 22, 2021 | 17.68 | 17.71 | 17.68 | 17.71 | 980 | +0.20(+1.13%) |
Apr 21, 2021 | 17.37 | 17.51 | 17.37 | 17.51 | 520 | +0.52(+3.09%) |
Apr 20, 2021 | 16.88 | 16.98 | 16.85 | 16.98 | 946 | -0.12(-0.68%) |
Apr 19, 2021 | 17.07 | 17.11 | 17.02 | 17.10 | 3,832 | +0.25(+1.47%) |
Apr 16, 2021 | 16.93 | 16.93 | 16.70 | 16.85 | 3,222 | -0.10(-0.59%) |
Apr 15, 2021 | 16.95 | 17.04 | 16.89 | 16.95 | 4,502 | +0.22(+1.31%) |
Apr 14, 2021 | 16.79 | 16.81 | 16.73 | 16.73 | 1,056 | +0.10(+0.63%) |
Apr 13, 2021 | 16.36 | 16.63 | 16.36 | 16.63 | 1,647 | +0.53(+3.27%) |
Apr 12, 2021 | 16.02 | 16.11 | 15.99 | 16.10 | 3,868 | -0.20(-1.25%) |
Apr 09, 2021 | 16.37 | 16.37 | 16.24 | 16.31 | 5,840 | -0.15(-0.92%) |
Apr 08, 2021 | 16.46 | 16.53 | 16.43 | 16.46 | 5,504 | +0.21(+1.28%) |
Apr 07, 2021 | 16.18 | 16.26 | 16.17 | 16.25 | 5,572 | -0.02(-0.15%) |
Apr 06, 2021 | 16.29 | 16.29 | 16.25 | 16.27 | 1,780 | -0.03(-0.21%) |
Apr 05, 2021 | 16.39 | 16.39 | 16.16 | 16.31 | 14,570 | -0.05(-0.31%) |
Apr 01, 2021 | 16.46 | 16.46 | 16.36 | 16.36 | 13,694 | +0.24(+1.50%) |
Mar 31, 2021 | 16.21 | 16.26 | 16.09 | 16.12 | 5,125 | +0.04(+0.24%) |
Mar 30, 2021 | 16.09 | 16.09 | 16.08 | 16.08 | 378 | +0.20(+1.25%) |
Mar 29, 2021 | 15.93 | 15.93 | 15.88 | 15.88 | 891 | -0.16(-0.97%) |
Mar 26, 2021 | 15.81 | 16.04 | 15.81 | 16.04 | 2,416 | +0.50(+3.20%) |
Mar 25, 2021 | 15.41 | 15.54 | 15.41 | 15.54 | 277 | +0.05(+0.32%) |
Mar 24, 2021 | 15.56 | 15.56 | 15.42 | 15.49 | 503 | -0.18(-1.14%) |
Mar 23, 2021 | 15.77 | 15.77 | 15.67 | 15.67 | 821 | -0.17(-1.10%) |
Mar 22, 2021 | 15.75 | 15.87 | 15.75 | 15.84 | 1,729 | +0.13(+0.84%) |
Mar 19, 2021 | 15.55 | 15.71 | 15.54 | 15.71 | 1,409 | +0.04(+0.23%) |
Mar 18, 2021 | 15.69 | 15.69 | 15.68 | 15.68 | 434 | -0.07(-0.47%) |
Mar 17, 2021 | 15.56 | 15.75 | 15.56 | 15.75 | 173 | +0.15(+0.99%) |
Mar 16, 2021 | 15.60 | 15.61 | 15.54 | 15.60 | 2,376 | +0.26(+1.72%) |
Mar 15, 2021 | 15.33 | 15.37 | 15.24 | 15.33 | 6,244 | -0.16(-1.01%) |
Mar 12, 2021 | 15.53 | 15.53 | 15.49 | 15.49 | 7,250 | -0.51(-3.20%) |
Mar 11, 2021 | 15.75 | 16.05 | 15.75 | 16.00 | 6,069 | +0.58(+3.73%) |
Mar 10, 2021 | 15.48 | 15.51 | 15.36 | 15.42 | 29,146 | +0.00(+0.03%) |
Mar 09, 2021 | 15.24 | 15.50 | 15.07 | 15.42 | 5,470 | +0.24(+1.57%) |
Mar 08, 2021 | 15.64 | 15.64 | 15.13 | 15.18 | 19,138 | -0.78(-4.89%) |
Mar 05, 2021 | 15.99 | 16.07 | 15.89 | 15.96 | 10,774 | -0.02(-0.16%) |
Mar 04, 2021 | 16.27 | 16.27 | 15.95 | 15.98 | 8,027 | -0.66(-3.97%) |
Mar 03, 2021 | 16.75 | 16.84 | 16.64 | 16.64 | 7,378 | -0.22(-1.30%) |
Mar 02, 2021 | 17.05 | 17.05 | 16.86 | 16.86 | 5,675 | -0.48(-2.77%) |
Mar 01, 2021 | 17.25 | 17.34 | 17.07 | 17.34 | 3,885 | +0.38(+2.21%) |
Feb 26, 2021 | 17.09 | 17.09 | 16.84 | 16.97 | 7,350 | -0.18(-1.04%) |
Feb 25, 2021 | 17.39 | 17.41 | 17.11 | 17.14 | 5,616 | -0.38(-2.19%) |
Feb 24, 2021 | 17.53 | 17.63 | 17.40 | 17.53 | 9,822 | -0.50(-2.76%) |
Feb 23, 2021 | 17.71 | 18.07 | 17.71 | 18.03 | 4,675 | +0.16(+0.90%) |
Feb 22, 2021 | 18.10 | 18.10 | 17.87 | 17.87 | 9,321 | -0.95(-5.07%) |
Feb 19, 2021 | 18.72 | 18.89 | 18.72 | 18.82 | 5,840 | -0.10(-0.52%) |
Feb 18, 2021 | 18.94 | 18.94 | 18.75 | 18.92 | 15,401 | -0.92(-4.65%) |
Feb 17, 2021 | 19.96 | 19.96 | 19.84 | 19.84 | 4,041 | -0.11(-0.55%) |
Feb 16, 2021 | 20.03 | 20.03 | 19.90 | 19.95 | 9,486 | +0.05(+0.27%) |
Feb 12, 2021 | 19.85 | 19.93 | 19.81 | 19.90 | 8,559 | +0.06(+0.31%) |
Feb 11, 2021 | 19.86 | 19.89 | 19.76 | 19.83 | 6,547 | +0.14(+0.72%) |
Feb 10, 2021 | 19.80 | 19.86 | 19.64 | 19.69 | 18,204 | +0.41(+2.11%) |
Feb 09, 2021 | 19.23 | 19.35 | 19.23 | 19.29 | 11,222 | +0.22(+1.15%) |
Feb 08, 2021 | 19.03 | 19.12 | 19.03 | 19.07 | 5,736 | +0.35(+1.88%) |
Feb 05, 2021 | 18.75 | 18.75 | 18.70 | 18.71 | 12,687 | +0.23(+1.26%) |
Feb 04, 2021 | 18.49 | 18.55 | 18.40 | 18.48 | 7,341 | -0.15(-0.80%) |
Feb 03, 2021 | 18.46 | 18.66 | 18.46 | 18.63 | 5,899 | +0.38(+2.07%) |
Feb 02, 2021 | 18.13 | 18.25 | 18.13 | 18.25 | 2,347 | +0.44(+2.45%) |
Feb 01, 2021 | 17.59 | 17.89 | 17.59 | 17.82 | 20,866 | +0.56(+3.22%) |
Jan 29, 2021 | 17.36 | 17.39 | 17.23 | 17.26 | 4,430 | -0.11(-0.63%) |
Jan 28, 2021 | 17.27 | 17.43 | 17.17 | 17.37 | 12,677 | -0.36(-2.02%) |
Jan 27, 2021 | 17.70 | 17.83 | 17.65 | 17.73 | 10,251 | -0.68(-3.67%) |
Jan 26, 2021 | 18.51 | 18.65 | 18.30 | 18.40 | 5,823 | -0.12(-0.66%) |
Jan 25, 2021 | 18.58 | 18.63 | 18.47 | 18.52 | 12,604 | +0.19(+1.02%) |
Jan 22, 2021 | 18.19 | 18.40 | 18.19 | 18.34 | 15,708 | +0.49(+2.75%) |
Jan 21, 2021 | 17.87 | 17.88 | 17.74 | 17.85 | 8,635 | +0.14(+0.79%) |
Jan 20, 2021 | 17.53 | 17.75 | 17.53 | 17.71 | 18,752 | +0.58(+3.39%) |
Jan 19, 2021 | 17.15 | 17.17 | 17.09 | 17.13 | 13,172 | +0.29(+1.74%) |
Jan 15, 2021 | 16.75 | 16.83 | 16.67 | 16.83 | 8,055 | -0.08(-0.47%) |
Jan 14, 2021 | 16.87 | 16.94 | 16.87 | 16.91 | 2,237 | +0.28(+1.67%) |
Jan 13, 2021 | 16.71 | 16.71 | 16.63 | 16.63 | 1,932 | -0.15(-0.89%) |
Jan 12, 2021 | 16.76 | 16.78 | 16.76 | 16.78 | 879 | +0.30(+1.81%) |
Jan 11, 2021 | 16.59 | 16.60 | 16.49 | 16.49 | 9,998 | -0.29(-1.74%) |
Jan 08, 2021 | 16.71 | 16.81 | 16.69 | 16.78 | 5,941 | +0.31(+1.89%) |
Jan 07, 2021 | 16.38 | 16.47 | 16.30 | 16.47 | 1,497 | -0.10(-0.62%) |
Jan 06, 2021 | 16.60 | 16.60 | 16.57 | 16.57 | 514 | +0.09(+0.56%) |
Jan 05, 2021 | 16.37 | 16.49 | 16.37 | 16.48 | 1,349 | +0.25(+1.55%) |
Jan 04, 2021 | 16.40 | 16.40 | 16.20 | 16.22 | 22,370 | -0.02(-0.15%) |
Dec 31, 2020 | 16.25 | 16.25 | 16.25 | 2,701 | +0.09(+0.56%) | |
Dec 30, 2020 | 16.02 | 16.17 | 16.02 | 16.16 | 2,701 | +0.31(+1.97%) |
Dec 29, 2020 | 15.95 | 15.95 | 15.84 | 15.84 | 2,157 | -0.17(-1.09%) |
Dec 28, 2020 | 15.88 | 16.08 | 15.86 | 16.02 | 6,712 | +0.17(+1.07%) |
Dec 24, 2020 | 15.89 | 15.95 | 15.81 | 15.85 | 4,430 | -0.10(-0.65%) |
Dec 23, 2020 | 16.00 | 16.02 | 15.90 | 15.95 | 4,599 | -0.13(-0.83%) |
Dec 22, 2020 | 16.13 | 16.13 | 16.09 | 16.09 | 909 | +0.08(+0.50%) |
Dec 21, 2020 | 15.76 | 16.02 | 15.76 | 16.01 | 7,521 | +0.22(+1.38%) |
Dec 18, 2020 | 15.73 | 15.79 | 15.60 | 15.79 | 6,545 | -0.00(-0.03%) |
Dec 17, 2020 | 15.71 | 15.87 | 15.71 | 15.79 | 17,942 | +0.43(+2.83%) |
Dec 16, 2020 | 15.38 | 15.43 | 15.36 | 15.36 | 3,483 | +0.10(+0.63%) |
Dec 15, 2020 | 15.11 | 15.26 | 15.11 | 15.26 | 12,224 | +0.43(+2.87%) |
Dec 14, 2020 | 14.80 | 14.94 | 14.80 | 14.84 | 12,810 | +0.18(+1.25%) |
Dec 11, 2020 | 14.73 | 14.73 | 14.66 | 14.66 | 2,013 | -0.23(-1.57%) |
Dec 10, 2020 | 14.83 | 14.94 | 14.83 | 14.89 | 2,003 | +0.10(+0.68%) |
Dec 09, 2020 | 14.88 | 14.93 | 14.72 | 14.79 | 10,466 | -0.43(-2.80%) |
Dec 08, 2020 | 15.17 | 15.21 | 15.17 | 15.21 | 430 | -0.02(-0.16%) |
Dec 07, 2020 | 15.25 | 15.26 | 15.22 | 15.24 | 1,508 | -0.10(-0.65%) |
Dec 04, 2020 | 15.28 | 15.42 | 15.28 | 15.34 | 1,913 | +0.14(+0.92%) |
Dec 03, 2020 | 15.16 | 15.27 | 15.16 | 15.20 | 1,356 | +0.31(+2.10%) |
Dec 02, 2020 | 14.94 | 14.97 | 14.85 | 14.89 | 5,349 | -0.19(-1.24%) |
Dec 01, 2020 | 15.17 | 15.17 | 15.04 | 15.07 | 2,739 | +0.27(+1.80%) |
Nov 30, 2020 | 15.07 | 15.07 | 14.81 | 14.81 | 1,386 | -0.01(-0.07%) |
Nov 27, 2020 | 14.82 | 14.82 | 14.82 | 14.82 | 100 | +0.04(+0.27%) |
Nov 25, 2020 | 14.78 | 14.78 | 14.65 | 14.78 | 3,927 | -0.19(-1.29%) |
Nov 24, 2020 | 15.09 | 15.09 | 14.92 | 14.97 | 7,535 | -0.17(-1.09%) |
Nov 23, 2020 | 15.33 | 15.33 | 15.07 | 15.13 | 11,739 | -0.27(-1.72%) |
Nov 20, 2020 | 15.43 | 15.43 | 15.40 | 15.40 | 1,006 | +0.17(+1.10%) |
Nov 19, 2020 | 15.19 | 15.23 | 15.19 | 15.23 | 2,001 | +0.14(+0.91%) |
Nov 18, 2020 | 15.18 | 15.18 | 15.08 | 15.09 | 1,176 | -0.14(-0.94%) |
Nov 17, 2020 | 15.29 | 15.30 | 15.13 | 15.24 | 3,750 | -0.31(-2.01%) |
Nov 16, 2020 | 15.58 | 15.58 | 15.46 | 15.55 | 4,707 | +0.15(+0.95%) |
Nov 13, 2020 | 15.44 | 15.45 | 15.35 | 15.41 | 2,819 | +0.15(+0.97%) |
Nov 12, 2020 | 15.22 | 15.39 | 15.22 | 15.26 | 1,976 | +0.08(+0.55%) |
Nov 11, 2020 | 15.18 | 15.25 | 15.10 | 15.18 | 6,508 | -0.22(-1.45%) |
Nov 10, 2020 | 15.42 | 15.46 | 15.34 | 15.40 | 5,535 | -0.32(-2.04%) |
Nov 09, 2020 | 15.89 | 15.89 | 15.67 | 15.72 | 2,781 | +0.14(+0.89%) |
Nov 06, 2020 | 15.35 | 15.58 | 15.34 | 15.58 | 3,524 | -0.42(-2.63%) |
Nov 05, 2020 | 15.94 | 16.04 | 15.94 | 16.00 | 1,416 | +0.10(+0.60%) |
Nov 04, 2020 | 15.61 | 15.96 | 15.61 | 15.91 | 3,371 | +0.36(+2.35%) |
Nov 03, 2020 | 15.49 | 15.56 | 15.49 | 15.54 | 8,057 | +0.19(+1.21%) |
Nov 02, 2020 | 15.39 | 15.39 | 15.28 | 15.36 | 646 | -0.25(-1.60%) |
Oct 30, 2020 | 15.57 | 15.64 | 15.53 | 15.61 | 2,114 | -0.22(-1.36%) |
Oct 29, 2020 | 15.74 | 15.89 | 15.74 | 15.82 | 2,298 | +0.43(+2.76%) |
Oct 28, 2020 | 15.35 | 15.40 | 15.34 | 15.40 | 2,107 | -0.26(-1.64%) |
Oct 27, 2020 | 15.50 | 15.72 | 15.50 | 15.65 | 4,133 | +0.28(+1.82%) |
Oct 26, 2020 | 15.26 | 15.48 | 15.26 | 15.37 | 1,673 | +0.11(+0.74%) |
Oct 23, 2020 | 15.35 | 15.35 | 15.15 | 15.26 | 3,826 | -0.55(-3.49%) |
Oct 22, 2020 | 15.80 | 15.81 | 15.67 | 15.81 | 2,266 | -0.30(-1.88%) |
Oct 21, 2020 | 16.04 | 16.19 | 16.04 | 16.11 | 2,372 | +0.17(+1.09%) |
Oct 20, 2020 | 15.94 | 15.94 | 15.94 | 15.94 | 643 | +0.20(+1.28%) |
Oct 19, 2020 | 15.99 | 15.99 | 15.74 | 15.74 | 2,025 | -0.46(-2.84%) |
Oct 16, 2020 | 16.23 | 16.23 | 16.20 | 16.20 | 1,611 | +0.21(+1.33%) |
Oct 15, 2020 | 16.06 | 16.08 | 15.98 | 15.98 | 895 | -0.37(-2.24%) |
Oct 14, 2020 | 16.34 | 16.35 | 16.31 | 16.35 | 1,370 | -0.08(-0.48%) |
Oct 13, 2020 | 16.49 | 16.49 | 16.41 | 16.43 | 3,047 | +0.04(+0.24%) |
Oct 12, 2020 | 16.44 | 16.49 | 16.39 | 16.39 | 3,114 | +0.23(+1.44%) |
Oct 09, 2020 | 16.08 | 16.22 | 16.08 | 16.16 | 1,913 | +0.20(+1.28%) |
Oct 08, 2020 | 15.90 | 15.95 | 15.84 | 15.95 | 10,298 | +0.12(+0.75%) |
Oct 07, 2020 | 15.82 | 15.86 | 15.78 | 15.83 | 1,793 | +0.09(+0.57%) |
Oct 06, 2020 | 15.84 | 15.84 | 15.69 | 15.75 | 2,297 | +0.05(+0.31%) |
Oct 05, 2020 | 15.59 | 15.73 | 15.54 | 15.70 | 10,206 | +0.28(+1.81%) |
Oct 02, 2020 | 15.39 | 15.51 | 15.39 | 15.42 | 906 | -0.13(-0.85%) |
Oct 01, 2020 | 15.47 | 15.60 | 15.47 | 15.55 | 2,457 | +0.32(+2.07%) |
Sep 30, 2020 | 15.23 | 15.23 | 15.23 | 0 | +0.00(+0.00%) | |
Sep 29, 2020 | 15.23 | 15.23 | 15.23 | 15.23 | 234 | +0.13(+0.89%) |
Sep 28, 2020 | 15.11 | 15.11 | 15.06 | 15.10 | 1,526 | -0.03(-0.23%) |