Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 19.20 | 19.24 | 19.15 | 19.21 | 111,610 | +0.06(+0.29%) |
Apr 29, 2021 | 19.11 | 19.19 | 19.06 | 19.16 | 89,363 | +0.08(+0.41%) |
Apr 28, 2021 | 19.07 | 19.11 | 19.03 | 19.08 | 88,534 | +0.02(+0.12%) |
Apr 27, 2021 | 19.04 | 19.11 | 19.04 | 19.06 | 86,762 | -0.04(-0.21%) |
Apr 26, 2021 | 19.07 | 19.13 | 19.06 | 19.10 | 77,823 | +0.02(+0.12%) |
Apr 23, 2021 | 19.12 | 19.12 | 19.03 | 19.07 | 93,347 | +0.00(+0.00%) |
Apr 22, 2021 | 19.10 | 19.10 | 18.94 | 19.07 | 91,380 | +0.05(+0.25%) |
Apr 21, 2021 | 18.94 | 19.05 | 18.89 | 19.03 | 67,472 | +0.10(+0.54%) |
Apr 20, 2021 | 18.92 | 18.93 | 18.80 | 18.92 | 57,201 | +0.00(+0.00%) |
Apr 19, 2021 | 18.94 | 18.96 | 18.82 | 18.92 | 80,799 | +0.04(+0.21%) |
Apr 16, 2021 | 18.79 | 18.95 | 18.75 | 18.88 | 100,576 | +0.05(+0.25%) |
Apr 15, 2021 | 18.77 | 18.84 | 18.73 | 18.84 | 102,681 | +0.07(+0.38%) |
Apr 14, 2021 | 18.67 | 18.80 | 18.67 | 18.77 | 93,534 | +0.09(+0.51%) |
Apr 13, 2021 | 18.69 | 18.69 | 18.63 | 18.67 | 74,638 | -0.01(-0.04%) |
Apr 12, 2021 | 18.78 | 18.78 | 18.65 | 18.68 | 121,450 | -0.01(-0.04%) |
Apr 09, 2021 | 18.77 | 18.80 | 18.63 | 18.69 | 111,737 | +0.01(+0.03%) |
Apr 08, 2021 | 18.66 | 18.69 | 18.62 | 18.68 | 98,321 | +0.08(+0.42%) |
Apr 07, 2021 | 18.61 | 18.64 | 18.59 | 18.60 | 99,849 | +0.00(+0.00%) |
Apr 06, 2021 | 18.55 | 18.60 | 18.51 | 18.60 | 122,463 | +0.02(+0.08%) |
Apr 05, 2021 | 18.48 | 18.59 | 18.40 | 18.59 | 195,635 | +0.17(+0.94%) |
Apr 01, 2021 | 18.33 | 18.42 | 18.29 | 18.41 | 139,305 | +0.00(+0.00%) |
Mar 31, 2021 | 18.16 | 18.42 | 18.08 | 18.41 | 162,930 | +0.32(+1.78%) |
Mar 30, 2021 | 17.84 | 18.12 | 17.79 | 18.09 | 104,916 | +0.22(+1.23%) |
Mar 29, 2021 | 17.67 | 17.97 | 17.63 | 17.87 | 119,138 | +0.25(+1.42%) |
Mar 26, 2021 | 17.55 | 17.62 | 17.48 | 17.62 | 47,073 | +0.10(+0.58%) |
Mar 25, 2021 | 17.36 | 17.53 | 17.35 | 17.52 | 76,297 | +0.14(+0.81%) |
Mar 24, 2021 | 17.40 | 17.40 | 17.37 | 17.38 | 120,889 | -0.01(-0.04%) |
Mar 23, 2021 | 17.36 | 17.58 | 17.36 | 17.39 | 68,814 | +0.02(+0.14%) |
Mar 22, 2021 | 17.35 | 17.40 | 17.31 | 17.36 | 42,447 | -0.04(-0.23%) |
Mar 19, 2021 | 17.45 | 17.52 | 17.28 | 17.40 | 83,047 | -0.03(-0.18%) |
Mar 18, 2021 | 17.48 | 17.59 | 17.40 | 17.43 | 55,755 | -0.05(-0.31%) |
Mar 17, 2021 | 17.52 | 17.58 | 17.48 | 17.49 | 55,144 | -0.02(-0.13%) |
Mar 16, 2021 | 17.57 | 17.68 | 17.47 | 17.51 | 51,929 | +0.03(+0.18%) |
Mar 15, 2021 | 17.60 | 17.77 | 17.43 | 17.48 | 166,550 | -0.12(-0.67%) |
Mar 12, 2021 | 17.61 | 17.64 | 17.51 | 17.60 | 56,002 | +0.05(+0.27%) |
Mar 11, 2021 | 17.55 | 17.68 | 17.48 | 17.55 | 101,037 | +0.04(+0.22%) |
Mar 10, 2021 | 17.27 | 17.56 | 17.21 | 17.51 | 93,018 | +0.34(+1.95%) |
Mar 09, 2021 | 17.17 | 17.38 | 17.10 | 17.18 | 160,373 | +0.11(+0.64%) |
Mar 08, 2021 | 16.99 | 17.17 | 16.94 | 17.07 | 160,334 | +0.15(+0.87%) |
Mar 05, 2021 | 16.86 | 16.98 | 16.67 | 16.92 | 91,914 | +0.12(+0.70%) |
Mar 04, 2021 | 16.70 | 17.04 | 16.62 | 16.80 | 152,071 | +0.12(+0.70%) |
Mar 03, 2021 | 16.74 | 16.84 | 16.62 | 16.69 | 84,629 | -0.10(-0.60%) |
Mar 02, 2021 | 16.76 | 16.89 | 16.58 | 16.79 | 110,183 | +0.03(+0.19%) |
Mar 01, 2021 | 16.67 | 17.01 | 16.60 | 16.76 | 150,332 | +0.20(+1.22%) |
Feb 26, 2021 | 16.55 | 16.63 | 16.40 | 16.55 | 98,333 | +0.04(+0.24%) |
Feb 25, 2021 | 16.58 | 16.66 | 16.42 | 16.51 | 136,881 | -0.16(-0.93%) |
Feb 24, 2021 | 16.64 | 16.68 | 16.52 | 16.67 | 115,960 | +0.09(+0.52%) |
Feb 23, 2021 | 16.54 | 16.60 | 16.48 | 16.58 | 115,745 | +0.01(+0.05%) |
Feb 22, 2021 | 16.65 | 16.73 | 16.55 | 16.58 | 115,604 | -0.14(-0.84%) |
Feb 19, 2021 | 16.67 | 16.77 | 16.62 | 16.72 | 110,913 | +0.05(+0.28%) |
Feb 18, 2021 | 16.60 | 16.68 | 16.51 | 16.67 | 106,441 | +0.07(+0.42%) |
Feb 17, 2021 | 16.47 | 16.60 | 16.44 | 16.60 | 144,260 | +0.12(+0.71%) |
Feb 16, 2021 | 16.57 | 16.63 | 16.38 | 16.48 | 234,678 | -0.16(-0.94%) |
Feb 12, 2021 | 16.76 | 16.79 | 16.62 | 16.64 | 93,070 | -0.18(-1.06%) |
Feb 11, 2021 | 16.79 | 16.83 | 16.71 | 16.82 | 104,853 | +0.02(+0.14%) |
Feb 10, 2021 | 16.83 | 17.06 | 16.63 | 16.79 | 133,574 | -0.05(-0.29%) |
Feb 09, 2021 | 16.63 | 16.93 | 16.63 | 16.84 | 148,729 | +0.11(+0.65%) |
Feb 08, 2021 | 16.67 | 16.74 | 16.61 | 16.73 | 157,730 | +0.09(+0.51%) |
Feb 05, 2021 | 16.58 | 16.68 | 16.53 | 16.65 | 135,780 | +0.09(+0.56%) |
Feb 04, 2021 | 16.41 | 16.57 | 16.33 | 16.56 | 171,716 | +0.22(+1.33%) |
Feb 03, 2021 | 16.36 | 16.41 | 16.32 | 16.34 | 96,642 | -0.02(-0.09%) |
Feb 02, 2021 | 16.31 | 16.41 | 16.26 | 16.36 | 80,973 | +0.09(+0.52%) |