Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 19.00 | 19.05 | 18.78 | 18.85 | 291,200 | -0.25(-1.31%) |
Apr 29, 2021 | 19.11 | 19.14 | 19.00 | 19.10 | 260,068 | +0.09(+0.47%) |
Apr 28, 2021 | 19.05 | 19.15 | 19.00 | 19.01 | 891,339 | -0.13(-0.68%) |
Apr 27, 2021 | 19.13 | 19.21 | 19.10 | 19.14 | 157,363 | +0.04(+0.21%) |
Apr 26, 2021 | 19.15 | 19.20 | 19.05 | 19.10 | 361,943 | -0.34(-1.75%) |
Apr 23, 2021 | 19.50 | 19.52 | 19.32 | 19.44 | 326,900 | +0.17(+0.88%) |
Apr 22, 2021 | 19.30 | 19.34 | 19.13 | 19.27 | 321,329 | -0.33(-1.68%) |
Apr 21, 2021 | 19.58 | 19.60 | 19.42 | 19.60 | 279,114 | +0.00(+0.00%) |
Apr 20, 2021 | 19.52 | 19.68 | 19.51 | 19.60 | 301,264 | +0.06(+0.31%) |
Apr 19, 2021 | 19.35 | 19.55 | 19.35 | 19.54 | 424,997 | +0.25(+1.30%) |
Apr 16, 2021 | 19.24 | 19.29 | 19.21 | 19.29 | 386,200 | +0.11(+0.57%) |
Apr 15, 2021 | 19.01 | 19.24 | 19.01 | 19.18 | 390,780 | +0.17(+0.89%) |
Apr 14, 2021 | 19.16 | 19.17 | 19.01 | 19.01 | 565,182 | +0.00(+0.00%) |
Apr 13, 2021 | 18.92 | 19.05 | 18.90 | 19.01 | 569,045 | +0.09(+0.48%) |
Apr 12, 2021 | 18.75 | 18.95 | 18.68 | 18.92 | 275,826 | +0.32(+1.72%) |
Apr 09, 2021 | 18.50 | 18.69 | 18.40 | 18.60 | 196,400 | +0.01(+0.05%) |
Apr 08, 2021 | 18.30 | 18.65 | 18.30 | 18.59 | 167,097 | +0.50(+2.76%) |
Apr 07, 2021 | 18.41 | 18.45 | 18.08 | 18.09 | 306,277 | -0.41(-2.22%) |
Apr 06, 2021 | 18.64 | 18.70 | 18.50 | 18.50 | 317,252 | -0.14(-0.75%) |
Apr 05, 2021 | 18.60 | 18.72 | 18.59 | 18.64 | 268,395 | +0.09(+0.49%) |
Apr 01, 2021 | 18.27 | 18.56 | 18.27 | 18.55 | 326,000 | +0.45(+2.49%) |
Mar 31, 2021 | 17.83 | 18.15 | 17.80 | 18.10 | 201,314 | +0.23(+1.29%) |
Mar 30, 2021 | 17.89 | 17.94 | 17.83 | 17.87 | 76,060 | -0.02(-0.11%) |
Mar 29, 2021 | 17.88 | 17.91 | 17.84 | 17.89 | 244,225 | +0.05(+0.28%) |
Mar 26, 2021 | 17.66 | 17.84 | 17.60 | 17.84 | 85,000 | +0.29(+1.65%) |
Mar 25, 2021 | 17.37 | 17.57 | 17.31 | 17.55 | 257,819 | +0.15(+0.86%) |
Mar 24, 2021 | 17.61 | 17.61 | 17.40 | 17.40 | 267,018 | -0.16(-0.91%) |
Mar 23, 2021 | 17.80 | 17.87 | 17.56 | 17.56 | 422,123 | -0.38(-2.12%) |
Mar 22, 2021 | 17.93 | 18.00 | 17.88 | 17.94 | 164,506 | +0.05(+0.28%) |
Mar 19, 2021 | 17.88 | 18.00 | 17.82 | 17.89 | 133,800 | +0.08(+0.45%) |
Mar 18, 2021 | 17.94 | 17.98 | 17.75 | 17.81 | 232,772 | -0.13(-0.72%) |
Mar 17, 2021 | 17.85 | 17.98 | 17.75 | 17.94 | 110,292 | +0.03(+0.17%) |
Mar 16, 2021 | 17.93 | 17.96 | 17.84 | 17.91 | 109,356 | +0.05(+0.28%) |
Mar 15, 2021 | 17.94 | 17.94 | 17.75 | 17.86 | 107,112 | +0.08(+0.45%) |
Mar 12, 2021 | 17.82 | 17.90 | 17.75 | 17.78 | 262,200 | -0.21(-1.17%) |
Mar 11, 2021 | 17.90 | 17.99 | 17.73 | 17.99 | 171,518 | +0.39(+2.22%) |
Mar 10, 2021 | 17.60 | 17.70 | 17.53 | 17.60 | 172,528 | +0.05(+0.28%) |
Mar 09, 2021 | 17.54 | 17.76 | 17.54 | 17.55 | 187,694 | +0.05(+0.29%) |
Mar 08, 2021 | 17.65 | 17.70 | 17.50 | 17.50 | 244,889 | -0.20(-1.13%) |
Mar 05, 2021 | 17.80 | 17.80 | 17.42 | 17.70 | 345,400 | +0.33(+1.90%) |
Mar 04, 2021 | 17.57 | 17.60 | 17.29 | 17.37 | 427,146 | -0.23(-1.31%) |
Mar 03, 2021 | 17.85 | 17.90 | 17.60 | 17.60 | 208,963 | -0.30(-1.68%) |
Mar 02, 2021 | 18.00 | 18.05 | 17.90 | 17.90 | 308,583 | -0.15(-0.83%) |
Mar 01, 2021 | 17.87 | 18.08 | 17.81 | 18.05 | 182,994 | +0.45(+2.56%) |
Feb 26, 2021 | 17.48 | 17.66 | 17.40 | 17.60 | 331,700 | +0.20(+1.15%) |
Feb 25, 2021 | 18.06 | 18.06 | 17.40 | 17.40 | 263,057 | -0.60(-3.33%) |
Feb 24, 2021 | 17.94 | 18.06 | 17.77 | 18.00 | 279,185 | -0.06(-0.33%) |
Feb 23, 2021 | 18.00 | 18.14 | 17.80 | 18.06 | 268,246 | -0.13(-0.71%) |
Feb 22, 2021 | 18.24 | 18.29 | 18.10 | 18.19 | 203,759 | -0.20(-1.09%) |
Feb 19, 2021 | 18.44 | 18.45 | 18.20 | 18.39 | 428,100 | +0.19(+1.04%) |
Feb 18, 2021 | 18.22 | 18.23 | 18.09 | 18.20 | 505,865 | +0.12(+0.66%) |
Feb 17, 2021 | 17.95 | 18.12 | 17.88 | 18.08 | 432,311 | +0.25(+1.40%) |
Feb 16, 2021 | 18.11 | 18.11 | 17.83 | 17.83 | 566,246 | -0.18(-1.00%) |
Feb 12, 2021 | 17.95 | 18.02 | 17.85 | 18.01 | 326,100 | +0.08(+0.45%) |
Feb 11, 2021 | 17.97 | 17.97 | 17.80 | 17.93 | 234,374 | +0.13(+0.73%) |
Feb 10, 2021 | 17.91 | 17.91 | 17.74 | 17.80 | 255,511 | +0.05(+0.28%) |
Feb 09, 2021 | 17.57 | 17.75 | 17.55 | 17.75 | 253,459 | +0.28(+1.60%) |
Feb 08, 2021 | 17.50 | 17.68 | 17.27 | 17.47 | 393,624 | -0.45(-2.51%) |
Feb 05, 2021 | 17.90 | 18.03 | 17.85 | 17.92 | 266,100 | +0.07(+0.39%) |
Feb 04, 2021 | 17.84 | 17.88 | 17.77 | 17.85 | 304,500 | -0.05(-0.28%) |
Feb 03, 2021 | 17.81 | 17.95 | 17.66 | 17.90 | 393,957 | +0.51(+2.93%) |
Feb 02, 2021 | 17.44 | 17.48 | 17.24 | 17.39 | 505,229 | +0.34(+1.99%) |