Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 20.97 | 21.32 | 20.87 | 20.87 | 80,070 | -0.20(-0.96%) |
Apr 29, 2021 | 21.24 | 21.32 | 20.98 | 21.08 | 86,014 | -0.12(-0.55%) |
Apr 28, 2021 | 21.24 | 21.25 | 21.02 | 21.19 | 55,050 | +0.03(+0.15%) |
Apr 27, 2021 | 21.15 | 21.25 | 20.97 | 21.16 | 104,051 | +0.13(+0.63%) |
Apr 26, 2021 | 21.03 | 21.09 | 20.97 | 21.03 | 98,438 | +0.07(+0.33%) |
Apr 23, 2021 | 21.05 | 21.11 | 20.90 | 20.96 | 78,139 | +0.01(+0.04%) |
Apr 22, 2021 | 20.97 | 20.97 | 20.86 | 20.95 | 84,015 | -0.02(-0.11%) |
Apr 21, 2021 | 20.75 | 21.13 | 20.74 | 20.97 | 204,294 | +0.24(+1.16%) |
Apr 20, 2021 | 20.87 | 20.94 | 20.66 | 20.73 | 169,102 | -0.01(-0.04%) |
Apr 19, 2021 | 20.85 | 21.05 | 20.59 | 20.74 | 268,785 | +0.19(+0.91%) |
Apr 16, 2021 | 21.09 | 21.10 | 20.55 | 20.55 | 564,996 | +0.54(+2.72%) |
Apr 15, 2021 | 20.15 | 20.15 | 19.81 | 20.01 | 75,771 | +0.07(+0.35%) |
Apr 14, 2021 | 20.04 | 20.04 | 19.90 | 19.94 | 59,075 | +0.02(+0.08%) |
Apr 13, 2021 | 19.93 | 20.09 | 19.77 | 19.93 | 117,970 | +0.11(+0.55%) |
Apr 12, 2021 | 19.67 | 19.98 | 19.58 | 19.82 | 98,426 | +0.30(+1.51%) |
Apr 09, 2021 | 19.40 | 19.76 | 19.24 | 19.52 | 259,133 | +0.29(+1.49%) |
Apr 08, 2021 | 19.07 | 19.30 | 18.86 | 19.23 | 166,460 | +0.19(+1.02%) |
Apr 07, 2021 | 19.30 | 19.30 | 18.83 | 19.04 | 86,093 | -0.17(-0.89%) |
Apr 06, 2021 | 19.29 | 19.29 | 18.95 | 19.21 | 27,576 | +0.01(+0.04%) |
Apr 05, 2021 | 18.90 | 19.22 | 18.78 | 19.20 | 65,290 | +0.47(+2.49%) |
Apr 01, 2021 | 18.70 | 18.98 | 18.61 | 18.74 | 70,157 | +0.08(+0.42%) |
Mar 31, 2021 | 19.03 | 19.06 | 18.65 | 18.66 | 50,812 | -0.30(-1.56%) |
Mar 30, 2021 | 18.96 | 19.03 | 18.75 | 18.95 | 29,987 | -0.04(-0.20%) |
Mar 29, 2021 | 19.20 | 19.42 | 18.81 | 18.99 | 63,312 | -0.24(-1.25%) |
Mar 26, 2021 | 19.03 | 19.27 | 18.92 | 19.23 | 45,699 | +0.24(+1.27%) |
Mar 25, 2021 | 18.58 | 19.02 | 18.47 | 18.99 | 71,942 | +0.37(+2.00%) |
Mar 24, 2021 | 18.44 | 18.75 | 18.34 | 18.62 | 64,339 | +0.34(+1.87%) |
Mar 23, 2021 | 18.61 | 18.71 | 18.26 | 18.28 | 103,068 | -0.54(-2.85%) |
Mar 22, 2021 | 18.95 | 19.03 | 18.64 | 18.81 | 85,879 | -0.14(-0.74%) |
Mar 19, 2021 | 18.95 | 19.14 | 18.84 | 18.95 | 52,393 | -0.09(-0.45%) |
Mar 18, 2021 | 18.95 | 19.39 | 18.95 | 19.04 | 70,152 | -0.16(-0.85%) |
Mar 17, 2021 | 18.95 | 19.29 | 18.94 | 19.20 | 120,215 | +0.20(+1.06%) |
Mar 16, 2021 | 19.26 | 19.29 | 18.84 | 19.00 | 175,395 | -0.12(-0.65%) |
Mar 15, 2021 | 19.39 | 19.39 | 19.03 | 19.13 | 57,045 | -0.15(-0.77%) |
Mar 12, 2021 | 19.37 | 19.41 | 19.16 | 19.27 | 76,594 | +0.05(+0.24%) |
Mar 11, 2021 | 19.42 | 19.43 | 19.16 | 19.23 | 122,745 | -0.18(-0.92%) |
Mar 10, 2021 | 19.09 | 19.42 | 19.03 | 19.41 | 132,221 | +0.41(+2.17%) |
Mar 09, 2021 | 18.88 | 19.03 | 18.57 | 18.99 | 182,934 | +0.12(+0.66%) |
Mar 08, 2021 | 18.81 | 19.03 | 18.46 | 18.87 | 233,784 | +0.52(+2.84%) |
Mar 05, 2021 | 18.22 | 18.48 | 17.91 | 18.35 | 139,800 | +0.29(+1.59%) |
Mar 04, 2021 | 18.22 | 18.43 | 17.94 | 18.06 | 220,250 | -0.16(-0.85%) |
Mar 03, 2021 | 18.40 | 18.55 | 18.22 | 18.22 | 111,500 | -0.08(-0.42%) |
Mar 02, 2021 | 18.21 | 18.43 | 18.18 | 18.29 | 139,742 | +0.09(+0.51%) |
Mar 01, 2021 | 18.42 | 18.64 | 18.20 | 18.20 | 115,304 | -0.06(-0.34%) |
Feb 26, 2021 | 18.80 | 18.82 | 18.04 | 18.26 | 617,646 | -0.52(-2.77%) |
Feb 25, 2021 | 18.51 | 18.80 | 18.46 | 18.78 | 420,706 | +0.08(+0.42%) |
Feb 24, 2021 | 18.29 | 18.82 | 18.26 | 18.71 | 385,879 | +0.66(+3.66%) |
Feb 23, 2021 | 18.16 | 18.41 | 17.71 | 18.05 | 238,401 | -0.39(-2.11%) |
Feb 22, 2021 | 18.38 | 18.67 | 18.34 | 18.43 | 180,834 | -0.02(-0.08%) |
Feb 19, 2021 | 18.26 | 18.46 | 18.08 | 18.45 | 151,386 | +0.30(+1.63%) |
Feb 18, 2021 | 18.49 | 18.58 | 17.90 | 18.15 | 175,845 | -0.28(-1.52%) |
Feb 17, 2021 | 18.47 | 18.50 | 18.22 | 18.43 | 185,758 | +0.07(+0.38%) |
Feb 16, 2021 | 18.61 | 18.70 | 18.27 | 18.36 | 117,858 | +0.04(+0.21%) |
Feb 12, 2021 | 18.44 | 18.44 | 18.26 | 18.33 | 60,374 | -0.23(-1.26%) |
Feb 11, 2021 | 18.74 | 18.77 | 18.33 | 18.56 | 66,263 | -0.08(-0.42%) |
Feb 10, 2021 | 18.65 | 18.74 | 18.33 | 18.64 | 123,343 | +0.08(+0.42%) |
Feb 09, 2021 | 18.47 | 18.64 | 18.29 | 18.56 | 137,707 | +0.14(+0.76%) |
Feb 08, 2021 | 18.83 | 18.88 | 18.29 | 18.42 | 155,567 | -0.03(-0.17%) |
Feb 05, 2021 | 18.44 | 18.63 | 18.12 | 18.45 | 122,422 | +0.26(+1.41%) |
Feb 04, 2021 | 18.75 | 18.75 | 18.02 | 18.19 | 211,610 | -0.46(-2.46%) |
Feb 03, 2021 | 18.69 | 18.80 | 18.46 | 18.65 | 210,738 | +0.14(+0.76%) |
Feb 02, 2021 | 18.66 | 18.77 | 18.43 | 18.51 | 300,540 | -0.02(-0.12%) |