Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 19.46 | 19.54 | 19.25 | 19.28 | 360,964 | -0.78(-3.91%) |
Apr 29, 2021 | 20.22 | 20.25 | 19.96 | 20.06 | 149,807 | -0.06(-0.28%) |
Apr 28, 2021 | 19.97 | 20.18 | 19.95 | 20.12 | 238,536 | +0.22(+1.10%) |
Apr 27, 2021 | 19.84 | 19.93 | 19.75 | 19.90 | 138,477 | +0.02(+0.08%) |
Apr 26, 2021 | 19.76 | 19.91 | 19.74 | 19.89 | 138,686 | +0.10(+0.49%) |
Apr 23, 2021 | 19.70 | 19.88 | 19.63 | 19.79 | 290,231 | +0.06(+0.29%) |
Apr 22, 2021 | 19.80 | 19.84 | 19.59 | 19.73 | 165,440 | -0.20(-1.01%) |
Apr 21, 2021 | 19.54 | 19.97 | 19.49 | 19.93 | 283,145 | +0.15(+0.78%) |
Apr 20, 2021 | 19.95 | 19.95 | 19.53 | 19.78 | 238,792 | -0.36(-1.81%) |
Apr 19, 2021 | 20.14 | 20.20 | 20.04 | 20.14 | 484,753 | +0.06(+0.28%) |
Apr 16, 2021 | 20.05 | 20.12 | 19.93 | 20.09 | 477,947 | -0.06(-0.28%) |
Apr 15, 2021 | 20.18 | 20.20 | 20.02 | 20.14 | 451,491 | -0.02(-0.08%) |
Apr 14, 2021 | 19.86 | 20.40 | 19.85 | 20.16 | 408,414 | +0.43(+2.17%) |
Apr 13, 2021 | 19.71 | 19.79 | 19.66 | 19.73 | 468,445 | +0.26(+1.33%) |
Apr 12, 2021 | 19.68 | 19.76 | 19.47 | 19.47 | 456,980 | -0.19(-0.95%) |
Apr 09, 2021 | 19.67 | 19.70 | 19.58 | 19.66 | 162,366 | -0.17(-0.86%) |
Apr 08, 2021 | 19.84 | 19.85 | 19.59 | 19.83 | 415,987 | -0.31(-1.53%) |
Apr 07, 2021 | 20.07 | 20.22 | 20.03 | 20.14 | 231,063 | +0.05(+0.24%) |
Apr 06, 2021 | 19.93 | 20.12 | 19.89 | 20.09 | 422,092 | -0.09(-0.44%) |
Apr 05, 2021 | 20.22 | 20.39 | 20.05 | 20.18 | 309,562 | -0.08(-0.40%) |
Apr 01, 2021 | 20.14 | 20.31 | 20.04 | 20.26 | 297,650 | +0.28(+1.38%) |
Mar 31, 2021 | 19.94 | 20.04 | 19.85 | 19.98 | 309,347 | +0.24(+1.23%) |
Mar 30, 2021 | 19.66 | 19.84 | 19.66 | 19.74 | 175,931 | -0.02(-0.08%) |
Mar 29, 2021 | 19.55 | 19.85 | 19.55 | 19.76 | 309,609 | +0.15(+0.78%) |
Mar 26, 2021 | 19.63 | 19.65 | 19.42 | 19.60 | 1,576,175 | +0.15(+0.75%) |
Mar 25, 2021 | 19.21 | 19.52 | 19.04 | 19.46 | 485,165 | -0.11(-0.58%) |
Mar 24, 2021 | 19.33 | 19.75 | 19.33 | 19.57 | 457,599 | +0.58(+3.07%) |
Mar 23, 2021 | 19.22 | 19.31 | 18.90 | 18.99 | 379,019 | -0.49(-2.49%) |
Mar 22, 2021 | 19.59 | 19.63 | 19.45 | 19.47 | 237,168 | -0.15(-0.78%) |
Mar 19, 2021 | 19.50 | 19.72 | 19.33 | 19.63 | 386,933 | +0.06(+0.29%) |
Mar 18, 2021 | 20.05 | 20.10 | 19.53 | 19.57 | 233,698 | -0.54(-2.69%) |
Mar 17, 2021 | 19.63 | 20.11 | 19.61 | 20.11 | 263,353 | +0.41(+2.09%) |
Mar 16, 2021 | 19.76 | 19.79 | 19.52 | 19.70 | 440,336 | -0.32(-1.62%) |
Mar 15, 2021 | 20.14 | 20.14 | 19.82 | 20.02 | 457,959 | -0.16(-0.80%) |
Mar 12, 2021 | 19.98 | 20.21 | 19.95 | 20.18 | 344,765 | +0.32(+1.59%) |
Mar 11, 2021 | 19.90 | 20.07 | 19.82 | 19.87 | 497,056 | +0.02(+0.08%) |
Mar 10, 2021 | 19.74 | 19.86 | 19.53 | 19.85 | 348,251 | +0.40(+2.04%) |
Mar 09, 2021 | 19.64 | 19.65 | 19.41 | 19.46 | 322,477 | -0.15(-0.78%) |
Mar 08, 2021 | 19.69 | 19.76 | 19.53 | 19.61 | 599,300 | +0.02(+0.12%) |
Mar 05, 2021 | 19.50 | 19.68 | 19.34 | 19.59 | 754,081 | +0.44(+2.28%) |
Mar 04, 2021 | 19.10 | 19.43 | 18.93 | 19.15 | 1,197,364 | +0.22(+1.15%) |
Mar 03, 2021 | 18.74 | 19.09 | 18.70 | 18.93 | 753,646 | +0.30(+1.61%) |
Mar 02, 2021 | 18.48 | 18.69 | 18.44 | 18.63 | 587,793 | +0.06(+0.30%) |
Mar 01, 2021 | 18.62 | 18.74 | 18.47 | 18.58 | 415,882 | +0.07(+0.39%) |
Feb 26, 2021 | 18.67 | 18.68 | 18.38 | 18.50 | 608,780 | -0.49(-2.60%) |
Feb 25, 2021 | 19.29 | 19.39 | 18.89 | 19.00 | 546,848 | +0.00(+0.00%) |
Feb 24, 2021 | 18.55 | 19.02 | 18.53 | 19.00 | 543,887 | +0.27(+1.43%) |
Feb 23, 2021 | 18.62 | 18.75 | 18.24 | 18.73 | 415,197 | +0.36(+1.94%) |
Feb 22, 2021 | 18.27 | 18.53 | 18.25 | 18.37 | 650,171 | +0.32(+1.75%) |
Feb 19, 2021 | 17.97 | 18.12 | 17.94 | 18.06 | 743,817 | +0.28(+1.59%) |
Feb 18, 2021 | 17.90 | 17.95 | 17.67 | 17.77 | 440,551 | -0.18(-0.99%) |
Feb 17, 2021 | 17.86 | 18.00 | 17.73 | 17.95 | 367,072 | +0.11(+0.59%) |
Feb 16, 2021 | 17.81 | 17.94 | 16.94 | 17.85 | 606,861 | +0.30(+1.71%) |
Feb 12, 2021 | 17.03 | 17.56 | 16.63 | 17.55 | 404,245 | +0.23(+1.31%) |
Feb 11, 2021 | 17.26 | 18.03 | 17.08 | 17.32 | 696,172 | -0.12(-0.70%) |
Feb 10, 2021 | 17.29 | 17.45 | 17.10 | 17.44 | 597,401 | +0.17(+0.98%) |
Feb 09, 2021 | 17.34 | 17.36 | 17.16 | 17.27 | 596,510 | +0.13(+0.75%) |
Feb 08, 2021 | 16.88 | 17.28 | 16.88 | 17.14 | 562,658 | +0.41(+2.46%) |
Feb 05, 2021 | 16.80 | 16.80 | 16.55 | 16.73 | 291,343 | +0.00(+0.00%) |
Feb 04, 2021 | 16.65 | 16.77 | 16.56 | 16.73 | 276,348 | -0.06(-0.39%) |
Feb 03, 2021 | 16.32 | 16.82 | 16.31 | 16.80 | 532,835 | +0.45(+2.77%) |
Feb 02, 2021 | 16.29 | 16.34 | 16.07 | 16.34 | 525,018 | +0.19(+1.20%) |