Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 19.97 | 20.29 | 19.96 | 19.97 | 13,800 | -0.42(-2.06%) |
Apr 29, 2021 | 20.40 | 20.40 | 20.28 | 20.39 | 6,992 | -0.02(-0.10%) |
Apr 28, 2021 | 20.19 | 20.41 | 20.19 | 20.41 | 4,442 | +0.25(+1.24%) |
Apr 27, 2021 | 20.06 | 20.22 | 20.06 | 20.16 | 4,368 | -0.23(-1.10%) |
Apr 26, 2021 | 20.40 | 20.42 | 20.36 | 20.39 | 4,002 | +0.25(+1.22%) |
Apr 23, 2021 | 20.03 | 20.18 | 20.03 | 20.14 | 6,400 | +0.11(+0.55%) |
Apr 22, 2021 | 20.09 | 20.12 | 19.94 | 20.03 | 4,818 | -0.08(-0.40%) |
Apr 21, 2021 | 19.85 | 20.11 | 19.81 | 20.11 | 4,085 | +0.05(+0.25%) |
Apr 20, 2021 | 20.03 | 20.11 | 19.95 | 20.06 | 19,585 | -0.45(-2.19%) |
Apr 19, 2021 | 20.60 | 20.62 | 20.43 | 20.51 | 15,234 | +0.12(+0.59%) |
Apr 16, 2021 | 20.21 | 20.40 | 20.21 | 20.39 | 12,800 | +0.24(+1.19%) |
Apr 15, 2021 | 20.08 | 20.18 | 20.08 | 20.15 | 9,758 | -0.30(-1.47%) |
Apr 14, 2021 | 20.45 | 20.45 | 20.41 | 20.45 | 5,627 | +0.49(+2.45%) |
Apr 13, 2021 | 19.67 | 19.96 | 19.67 | 19.96 | 29,195 | +0.11(+0.55%) |
Apr 12, 2021 | 19.88 | 19.89 | 19.78 | 19.85 | 5,356 | -0.19(-0.95%) |
Apr 09, 2021 | 19.97 | 20.04 | 19.91 | 20.04 | 11,100 | +0.07(+0.35%) |
Apr 08, 2021 | 19.92 | 20.00 | 19.92 | 19.97 | 3,723 | -0.01(-0.05%) |
Apr 07, 2021 | 19.99 | 20.03 | 19.86 | 19.98 | 7,177 | +0.16(+0.78%) |
Apr 06, 2021 | 19.87 | 20.06 | 19.80 | 19.82 | 20,993 | -0.18(-0.88%) |
Apr 05, 2021 | 18.86 | 20.20 | 18.86 | 20.00 | 16,126 | +0.47(+2.41%) |
Apr 01, 2021 | 19.38 | 19.53 | 19.38 | 19.53 | 6,000 | +0.15(+0.77%) |
Mar 31, 2021 | 19.39 | 19.41 | 19.16 | 19.38 | 3,766 | +0.01(+0.05%) |
Mar 30, 2021 | 19.39 | 19.47 | 19.33 | 19.37 | 5,782 | +0.01(+0.05%) |
Mar 29, 2021 | 19.29 | 19.36 | 19.26 | 19.36 | 3,707 | +0.10(+0.52%) |
Mar 26, 2021 | 19.27 | 19.30 | 19.11 | 19.26 | 11,000 | +0.08(+0.42%) |
Mar 25, 2021 | 18.62 | 19.18 | 18.62 | 19.18 | 27,285 | +0.13(+0.68%) |
Mar 24, 2021 | 19.12 | 19.22 | 19.05 | 19.05 | 18,336 | -0.16(-0.83%) |
Mar 23, 2021 | 19.27 | 19.27 | 19.14 | 19.21 | 11,228 | -0.25(-1.28%) |
Mar 22, 2021 | 19.46 | 19.54 | 19.40 | 19.46 | 9,679 | +0.19(+0.99%) |
Mar 19, 2021 | 19.55 | 19.63 | 19.26 | 19.27 | 6,700 | -0.02(-0.10%) |
Mar 18, 2021 | 19.48 | 19.57 | 19.29 | 19.29 | 31,539 | -0.78(-3.89%) |
Mar 17, 2021 | 19.80 | 20.08 | 19.78 | 20.07 | 15,210 | -0.13(-0.64%) |
Mar 16, 2021 | 20.23 | 20.24 | 20.12 | 20.20 | 22,318 | -0.22(-1.08%) |
Mar 15, 2021 | 20.41 | 20.42 | 20.39 | 20.42 | 2,057 | -0.11(-0.54%) |
Mar 12, 2021 | 20.30 | 20.53 | 20.28 | 20.53 | 6,700 | +0.22(+1.08%) |
Mar 11, 2021 | 20.08 | 20.44 | 20.08 | 20.31 | 3,511 | +0.08(+0.40%) |
Mar 10, 2021 | 20.44 | 20.44 | 20.13 | 20.23 | 6,656 | -0.22(-1.08%) |
Mar 09, 2021 | 20.41 | 20.52 | 20.39 | 20.45 | 8,505 | -0.12(-0.58%) |
Mar 08, 2021 | 20.67 | 20.77 | 20.55 | 20.57 | 9,137 | +0.22(+1.08%) |
Mar 05, 2021 | 20.19 | 20.35 | 20.17 | 20.35 | 5,400 | -0.22(-1.07%) |
Mar 04, 2021 | 20.75 | 20.84 | 20.44 | 20.57 | 10,640 | +0.03(+0.17%) |
Mar 03, 2021 | 20.46 | 20.61 | 20.46 | 20.54 | 9,537 | +0.68(+3.40%) |
Mar 02, 2021 | 19.79 | 19.90 | 19.79 | 19.86 | 6,698 | -0.02(-0.10%) |
Mar 01, 2021 | 19.68 | 19.88 | 19.68 | 19.88 | 15,792 | +0.61(+3.17%) |
Feb 26, 2021 | 19.45 | 19.45 | 19.16 | 19.27 | 15,500 | -0.43(-2.18%) |
Feb 25, 2021 | 20.46 | 20.62 | 19.68 | 19.70 | 18,911 | -0.50(-2.47%) |
Feb 24, 2021 | 20.02 | 20.21 | 20.02 | 20.20 | 10,589 | +0.18(+0.89%) |
Feb 23, 2021 | 20.03 | 20.14 | 19.95 | 20.02 | 4,752 | +0.66(+3.41%) |
Feb 22, 2021 | 18.80 | 19.44 | 18.67 | 19.36 | 8,594 | +1.17(+6.43%) |
Feb 19, 2021 | 18.10 | 18.25 | 18.10 | 18.19 | 8,800 | -0.10(-0.55%) |
Feb 18, 2021 | 18.29 | 18.32 | 18.18 | 18.29 | 49,239 | -0.14(-0.76%) |
Feb 17, 2021 | 18.21 | 18.43 | 18.21 | 18.43 | 8,025 | -0.04(-0.22%) |
Feb 16, 2021 | 18.42 | 18.58 | 18.10 | 18.47 | 13,754 | +0.37(+2.04%) |
Feb 12, 2021 | 18.03 | 18.13 | 17.93 | 18.10 | 7,400 | -0.11(-0.63%) |
Feb 11, 2021 | 18.26 | 18.26 | 18.16 | 18.21 | 13,150 | +0.08(+0.44%) |
Feb 10, 2021 | 18.27 | 18.27 | 18.13 | 18.14 | 13,977 | -0.30(-1.64%) |
Feb 09, 2021 | 18.44 | 18.49 | 18.25 | 18.44 | 8,847 | +0.17(+0.92%) |
Feb 08, 2021 | 18.39 | 18.39 | 18.23 | 18.27 | 5,091 | -0.17(-0.92%) |
Feb 05, 2021 | 18.30 | 18.44 | 18.30 | 18.44 | 6,600 | +0.32(+1.77%) |
Feb 04, 2021 | 18.04 | 18.15 | 18.02 | 18.12 | 5,166 | +0.17(+0.95%) |
Feb 03, 2021 | 18.01 | 18.01 | 17.86 | 17.95 | 7,994 | -0.20(-1.10%) |
Feb 02, 2021 | 18.26 | 18.26 | 18.08 | 18.15 | 13,064 | +0.17(+0.95%) |