Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 19.22 | 19.23 | 19.06 | 19.08 | 40,824 | -0.29(-1.49%) |
Apr 29, 2021 | 19.41 | 19.41 | 19.24 | 19.37 | 60,987 | +0.06(+0.33%) |
Apr 28, 2021 | 19.30 | 19.36 | 19.20 | 19.30 | 23,232 | +0.25(+1.30%) |
Apr 27, 2021 | 19.07 | 19.09 | 18.96 | 19.06 | 55,987 | +0.22(+1.19%) |
Apr 26, 2021 | 18.80 | 18.88 | 18.74 | 18.83 | 130,315 | +0.14(+0.73%) |
Apr 23, 2021 | 18.73 | 18.75 | 18.59 | 18.70 | 348,194 | +0.11(+0.60%) |
Apr 22, 2021 | 18.80 | 18.80 | 18.45 | 18.58 | 52,033 | +0.08(+0.43%) |
Apr 21, 2021 | 18.32 | 18.51 | 18.23 | 18.50 | 60,843 | +0.12(+0.68%) |
Apr 20, 2021 | 18.63 | 18.69 | 18.27 | 18.38 | 166,074 | -0.38(-2.03%) |
Apr 19, 2021 | 18.82 | 18.82 | 18.65 | 18.76 | 68,790 | -0.38(-2.01%) |
Apr 16, 2021 | 19.19 | 19.19 | 19.02 | 19.14 | 76,530 | +0.11(+0.59%) |
Apr 15, 2021 | 19.02 | 19.13 | 18.89 | 19.03 | 46,608 | +0.09(+0.47%) |
Apr 14, 2021 | 19.05 | 19.08 | 18.88 | 18.94 | 56,923 | +0.25(+1.33%) |
Apr 13, 2021 | 18.73 | 18.77 | 18.61 | 18.70 | 65,608 | +0.04(+0.21%) |
Apr 12, 2021 | 18.80 | 18.80 | 18.56 | 18.66 | 72,621 | -0.76(-3.92%) |
Apr 09, 2021 | 19.45 | 19.53 | 19.36 | 19.42 | 69,164 | -0.09(-0.45%) |
Apr 08, 2021 | 19.62 | 19.62 | 19.46 | 19.50 | 80,195 | +0.02(+0.12%) |
Apr 07, 2021 | 19.54 | 19.57 | 19.38 | 19.48 | 177,804 | -0.19(-0.98%) |
Apr 06, 2021 | 19.66 | 19.73 | 19.65 | 19.67 | 108,763 | +0.00(+0.00%) |
Apr 05, 2021 | 19.66 | 19.67 | 19.54 | 19.67 | 23,479 | -0.10(-0.51%) |
Apr 01, 2021 | 19.78 | 19.89 | 19.72 | 19.77 | 25,593 | +0.04(+0.22%) |
Mar 31, 2021 | 19.47 | 19.74 | 19.47 | 19.73 | 89,841 | +0.10(+0.49%) |
Mar 30, 2021 | 19.61 | 19.66 | 19.46 | 19.63 | 48,557 | +0.05(+0.25%) |
Mar 29, 2021 | 19.66 | 19.72 | 19.54 | 19.58 | 24,366 | -0.09(-0.45%) |
Mar 26, 2021 | 19.49 | 19.70 | 19.42 | 19.67 | 35,581 | +0.42(+2.21%) |
Mar 25, 2021 | 19.13 | 19.32 | 19.10 | 19.25 | 74,722 | -0.22(-1.11%) |
Mar 24, 2021 | 19.62 | 19.62 | 19.46 | 19.46 | 43,551 | -0.21(-1.06%) |
Mar 23, 2021 | 19.82 | 19.89 | 19.66 | 19.67 | 11,846 | -0.26(-1.33%) |
Mar 22, 2021 | 19.86 | 20.04 | 19.85 | 19.94 | 132,416 | +0.18(+0.89%) |
Mar 19, 2021 | 19.55 | 19.76 | 19.47 | 19.76 | 328,344 | +0.55(+2.88%) |
Mar 18, 2021 | 19.28 | 19.40 | 19.14 | 19.21 | 91,806 | -0.53(-2.68%) |
Mar 17, 2021 | 19.62 | 19.84 | 19.52 | 19.74 | 24,649 | -0.20(-1.00%) |
Mar 16, 2021 | 19.91 | 19.96 | 19.89 | 19.94 | 15,765 | +0.18(+0.93%) |
Mar 15, 2021 | 19.81 | 19.82 | 19.63 | 19.75 | 23,225 | -0.11(-0.56%) |
Mar 12, 2021 | 19.94 | 19.94 | 19.83 | 19.86 | 48,190 | -0.42(-2.05%) |
Mar 11, 2021 | 20.14 | 20.31 | 20.14 | 20.28 | 99,871 | +0.33(+1.65%) |
Mar 10, 2021 | 19.95 | 19.99 | 19.90 | 19.95 | 36,869 | +0.09(+0.44%) |
Mar 09, 2021 | 19.78 | 19.94 | 19.78 | 19.86 | 26,989 | +0.22(+1.10%) |
Mar 08, 2021 | 19.66 | 19.70 | 19.55 | 19.65 | 309,402 | -0.02(-0.08%) |
Mar 05, 2021 | 19.70 | 19.70 | 19.45 | 19.66 | 27,965 | +0.05(+0.27%) |
Mar 04, 2021 | 19.78 | 20.01 | 19.55 | 19.61 | 59,382 | -0.10(-0.51%) |
Mar 03, 2021 | 19.81 | 19.93 | 19.71 | 19.71 | 36,325 | +0.11(+0.57%) |
Mar 02, 2021 | 19.54 | 19.64 | 19.53 | 19.60 | 56,538 | +0.24(+1.24%) |
Mar 01, 2021 | 19.27 | 19.38 | 19.13 | 19.36 | 18,291 | +0.40(+2.11%) |
Feb 26, 2021 | 18.88 | 18.99 | 18.71 | 18.96 | 49,938 | -0.40(-2.07%) |
Feb 25, 2021 | 19.75 | 19.80 | 19.35 | 19.36 | 227,485 | -0.34(-1.71%) |
Feb 24, 2021 | 19.57 | 19.74 | 19.51 | 19.70 | 28,286 | +0.20(+1.03%) |
Feb 23, 2021 | 19.36 | 19.54 | 19.26 | 19.50 | 42,320 | +0.18(+0.95%) |
Feb 22, 2021 | 19.35 | 19.45 | 19.27 | 19.31 | 43,068 | -0.42(-2.11%) |
Feb 19, 2021 | 19.70 | 19.81 | 19.70 | 19.73 | 33,583 | -0.02(-0.08%) |
Feb 18, 2021 | 19.74 | 19.78 | 19.65 | 19.74 | 8,417 | -0.08(-0.40%) |
Feb 17, 2021 | 19.71 | 19.82 | 19.64 | 19.82 | 28,062 | +0.11(+0.57%) |
Feb 16, 2021 | 19.84 | 19.86 | 19.70 | 19.71 | 165,368 | -0.16(-0.81%) |
Feb 12, 2021 | 19.78 | 19.90 | 19.78 | 19.87 | 25,343 | +0.02(+0.12%) |
Feb 11, 2021 | 19.82 | 19.94 | 19.81 | 19.85 | 58,451 | +0.22(+1.14%) |
Feb 10, 2021 | 19.75 | 19.75 | 19.58 | 19.62 | 40,115 | -0.04(-0.20%) |
Feb 09, 2021 | 19.62 | 19.70 | 19.60 | 19.66 | 38,984 | -0.02(-0.12%) |
Feb 08, 2021 | 19.50 | 19.72 | 19.50 | 19.69 | 58,491 | +0.25(+1.28%) |
Feb 05, 2021 | 19.42 | 19.48 | 19.36 | 19.44 | 38,827 | -0.03(-0.18%) |
Feb 04, 2021 | 19.45 | 19.54 | 19.38 | 19.47 | 16,016 | -0.03(-0.13%) |
Feb 03, 2021 | 19.52 | 19.55 | 19.42 | 19.50 | 44,551 | +0.14(+0.72%) |
Feb 02, 2021 | 19.22 | 19.37 | 19.20 | 19.36 | 99,764 | +0.50(+2.63%) |