Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 18.61 | 18.63 | 18.42 | 18.43 | 262,393 | -0.33(-1.78%) |
Apr 29, 2021 | 18.45 | 19.06 | 18.45 | 18.76 | 334,259 | +0.55(+3.03%) |
Apr 28, 2021 | 18.14 | 18.31 | 18.10 | 18.21 | 285,502 | +0.06(+0.32%) |
Apr 27, 2021 | 18.45 | 18.55 | 18.09 | 18.15 | 376,598 | -0.63(-3.34%) |
Apr 26, 2021 | 18.96 | 18.96 | 18.77 | 18.78 | 151,997 | -0.22(-1.14%) |
Apr 23, 2021 | 19.06 | 19.06 | 18.90 | 19.00 | 182,310 | +0.00(+0.00%) |
Apr 22, 2021 | 19.25 | 19.27 | 18.97 | 19.00 | 136,224 | -0.13(-0.66%) |
Apr 21, 2021 | 19.02 | 19.16 | 18.93 | 19.12 | 147,322 | +0.08(+0.39%) |
Apr 20, 2021 | 19.16 | 19.20 | 19.03 | 19.05 | 144,488 | -0.17(-0.87%) |
Apr 19, 2021 | 19.36 | 19.40 | 19.21 | 19.21 | 244,689 | -0.28(-1.41%) |
Apr 16, 2021 | 19.39 | 19.53 | 19.24 | 19.49 | 257,605 | +0.18(+0.95%) |
Apr 15, 2021 | 19.26 | 19.35 | 19.15 | 19.31 | 244,127 | +0.18(+0.92%) |
Apr 14, 2021 | 19.17 | 19.21 | 19.09 | 19.13 | 286,796 | -0.10(-0.52%) |
Apr 13, 2021 | 19.21 | 19.39 | 19.09 | 19.23 | 258,929 | +0.13(+0.66%) |
Apr 12, 2021 | 19.15 | 19.24 | 19.07 | 19.11 | 312,708 | -0.12(-0.61%) |
Apr 09, 2021 | 19.44 | 19.47 | 19.12 | 19.22 | 286,214 | -0.30(-1.54%) |
Apr 08, 2021 | 19.61 | 19.61 | 19.45 | 19.52 | 230,547 | -0.05(-0.26%) |
Apr 07, 2021 | 19.70 | 19.77 | 19.41 | 19.57 | 329,855 | -0.18(-0.93%) |
Apr 06, 2021 | 19.63 | 19.95 | 19.59 | 19.76 | 340,586 | -0.01(-0.04%) |
Apr 05, 2021 | 19.80 | 19.91 | 19.58 | 19.77 | 192,678 | +0.04(+0.21%) |
Apr 01, 2021 | 19.73 | 19.77 | 19.57 | 19.72 | 283,341 | -0.02(-0.13%) |
Mar 31, 2021 | 19.77 | 19.84 | 19.51 | 19.75 | 238,781 | -0.09(-0.46%) |
Mar 30, 2021 | 19.54 | 19.87 | 19.43 | 19.84 | 310,306 | -0.10(-0.50%) |
Mar 29, 2021 | 19.98 | 20.04 | 19.72 | 19.94 | 295,943 | -0.34(-1.69%) |
Mar 26, 2021 | 20.11 | 20.29 | 20.06 | 20.28 | 221,693 | +0.51(+2.58%) |
Mar 25, 2021 | 19.58 | 19.85 | 19.51 | 19.77 | 268,569 | +0.38(+1.98%) |
Mar 24, 2021 | 19.42 | 19.53 | 19.34 | 19.39 | 131,585 | +0.10(+0.52%) |
Mar 23, 2021 | 19.55 | 19.58 | 19.26 | 19.29 | 363,887 | -0.58(-2.94%) |
Mar 22, 2021 | 19.77 | 19.93 | 19.66 | 19.87 | 210,742 | +0.05(+0.25%) |
Mar 19, 2021 | 19.82 | 19.93 | 19.76 | 19.82 | 207,329 | +0.03(+0.17%) |
Mar 18, 2021 | 19.88 | 19.92 | 19.73 | 19.79 | 94,996 | -0.06(-0.29%) |
Mar 17, 2021 | 19.67 | 19.99 | 19.64 | 19.85 | 294,382 | +0.18(+0.93%) |
Mar 16, 2021 | 19.69 | 19.76 | 19.56 | 19.66 | 418,558 | -0.22(-1.09%) |
Mar 15, 2021 | 19.91 | 19.96 | 19.70 | 19.88 | 169,719 | -0.18(-0.87%) |
Mar 12, 2021 | 20.07 | 20.12 | 19.98 | 20.06 | 97,918 | +0.06(+0.29%) |
Mar 11, 2021 | 19.88 | 20.17 | 19.87 | 20.00 | 165,844 | +0.15(+0.76%) |
Mar 10, 2021 | 19.82 | 19.93 | 19.66 | 19.85 | 167,600 | +0.60(+3.13%) |
Mar 09, 2021 | 19.30 | 19.44 | 19.24 | 19.25 | 259,262 | +0.02(+0.09%) |
Mar 08, 2021 | 19.46 | 19.51 | 19.23 | 19.23 | 213,423 | -0.26(-1.33%) |
Mar 05, 2021 | 19.31 | 19.51 | 19.07 | 19.49 | 235,699 | +0.09(+0.47%) |
Mar 04, 2021 | 19.91 | 19.99 | 19.28 | 19.40 | 331,147 | -0.74(-3.69%) |
Mar 03, 2021 | 20.13 | 20.22 | 19.97 | 20.14 | 183,400 | -0.05(-0.25%) |
Mar 02, 2021 | 20.16 | 20.21 | 19.97 | 20.19 | 177,367 | -0.11(-0.53%) |
Mar 01, 2021 | 20.38 | 20.54 | 20.22 | 20.30 | 260,601 | +0.27(+1.33%) |
Feb 26, 2021 | 20.31 | 20.31 | 19.97 | 20.03 | 256,288 | -0.12(-0.58%) |
Feb 25, 2021 | 20.65 | 20.65 | 20.08 | 20.15 | 231,385 | -0.51(-2.47%) |
Feb 24, 2021 | 20.32 | 20.72 | 20.32 | 20.66 | 239,358 | +0.25(+1.23%) |
Feb 23, 2021 | 20.41 | 20.50 | 20.07 | 20.41 | 282,942 | +1.65(+8.82%) |
Feb 22, 2021 | 18.96 | 19.06 | 18.70 | 18.75 | 225,568 | -0.36(-1.88%) |
Feb 19, 2021 | 19.21 | 19.23 | 19.11 | 19.11 | 133,231 | +0.08(+0.39%) |
Feb 18, 2021 | 19.01 | 19.10 | 18.86 | 19.04 | 325,947 | -0.01(-0.04%) |
Feb 17, 2021 | 18.93 | 19.06 | 18.76 | 19.05 | 301,702 | -0.28(-1.47%) |
Feb 16, 2021 | 19.33 | 19.43 | 19.24 | 19.33 | 203,948 | +0.02(+0.09%) |
Feb 12, 2021 | 19.21 | 19.38 | 19.19 | 19.31 | 175,128 | +0.08(+0.43%) |
Feb 11, 2021 | 19.17 | 19.23 | 19.08 | 19.23 | 200,337 | +0.12(+0.61%) |
Feb 10, 2021 | 19.31 | 19.41 | 19.11 | 19.11 | 498,114 | -0.26(-1.34%) |
Feb 09, 2021 | 19.31 | 19.45 | 19.21 | 19.37 | 220,349 | -0.32(-1.61%) |
Feb 08, 2021 | 19.67 | 19.74 | 19.57 | 19.69 | 157,286 | +0.01(+0.04%) |
Feb 05, 2021 | 19.79 | 19.79 | 19.63 | 19.68 | 91,215 | +0.06(+0.30%) |
Feb 04, 2021 | 19.72 | 19.72 | 19.51 | 19.62 | 140,438 | +0.12(+0.60%) |
Feb 03, 2021 | 19.68 | 19.68 | 19.37 | 19.51 | 195,302 | -0.17(-0.85%) |
Feb 02, 2021 | 19.61 | 19.82 | 19.55 | 19.67 | 195,605 | +0.29(+1.51%) |