Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 19.41 | 19.71 | 19.13 | 19.15 | 26,800 | -0.28(-1.44%) |
Apr 29, 2021 | 19.30 | 19.43 | 19.26 | 19.43 | 3,249 | +0.09(+0.47%) |
Apr 28, 2021 | 19.40 | 19.40 | 19.27 | 19.34 | 3,552 | -0.09(-0.46%) |
Apr 27, 2021 | 19.55 | 19.55 | 19.08 | 19.43 | 17,673 | +0.35(+1.83%) |
Apr 26, 2021 | 19.36 | 19.37 | 18.90 | 19.08 | 6,721 | -0.26(-1.34%) |
Apr 23, 2021 | 19.56 | 19.66 | 19.27 | 19.34 | 13,700 | -0.11(-0.57%) |
Apr 22, 2021 | 19.40 | 19.69 | 19.19 | 19.45 | 14,893 | +0.17(+0.88%) |
Apr 21, 2021 | 19.50 | 19.50 | 19.26 | 19.28 | 8,839 | -0.02(-0.10%) |
Apr 20, 2021 | 19.30 | 19.65 | 19.13 | 19.30 | 7,670 | -0.06(-0.31%) |
Apr 19, 2021 | 19.33 | 19.37 | 19.20 | 19.36 | 7,726 | +0.15(+0.78%) |
Apr 16, 2021 | 19.62 | 19.62 | 19.21 | 19.21 | 7,900 | -0.23(-1.18%) |
Apr 15, 2021 | 19.43 | 19.50 | 19.35 | 19.44 | 16,563 | +0.08(+0.41%) |
Apr 14, 2021 | 19.04 | 19.48 | 19.04 | 19.36 | 19,916 | +0.25(+1.31%) |
Apr 13, 2021 | 18.74 | 19.30 | 17.54 | 19.11 | 9,738 | +0.48(+2.58%) |
Apr 12, 2021 | 18.74 | 18.92 | 18.61 | 18.63 | 5,282 | -0.11(-0.59%) |
Apr 09, 2021 | 18.69 | 18.91 | 18.51 | 18.74 | 6,100 | +0.05(+0.27%) |
Apr 08, 2021 | 18.08 | 18.69 | 18.08 | 18.69 | 6,414 | +0.85(+4.76%) |
Apr 07, 2021 | 18.69 | 18.69 | 17.84 | 17.84 | 11,947 | -0.74(-3.98%) |
Apr 06, 2021 | 18.80 | 18.80 | 18.58 | 18.58 | 3,287 | -0.47(-2.47%) |
Apr 05, 2021 | 19.45 | 19.45 | 19.05 | 19.05 | 12,823 | -0.07(-0.37%) |
Apr 01, 2021 | 18.84 | 19.12 | 18.73 | 19.12 | 4,100 | +0.64(+3.46%) |
Mar 31, 2021 | 19.09 | 19.09 | 18.43 | 18.48 | 13,889 | -0.44(-2.33%) |
Mar 30, 2021 | 19.23 | 19.52 | 18.70 | 18.92 | 11,519 | -0.19(-0.99%) |
Mar 29, 2021 | 19.26 | 19.84 | 18.97 | 19.11 | 20,431 | +0.18(+0.95%) |
Mar 26, 2021 | 18.98 | 19.05 | 18.80 | 18.93 | 4,400 | -0.08(-0.42%) |
Mar 25, 2021 | 18.48 | 19.46 | 18.39 | 19.01 | 58,531 | +0.31(+1.66%) |
Mar 24, 2021 | 18.55 | 19.49 | 18.32 | 18.70 | 12,318 | +0.45(+2.47%) |
Mar 23, 2021 | 18.67 | 19.12 | 18.25 | 18.25 | 61,607 | -0.65(-3.44%) |
Mar 22, 2021 | 18.62 | 19.10 | 18.55 | 18.90 | 21,535 | -0.52(-2.68%) |
Mar 19, 2021 | 19.65 | 19.87 | 19.27 | 19.42 | 58,600 | -0.22(-1.12%) |
Mar 18, 2021 | 19.00 | 19.99 | 18.36 | 19.64 | 10,511 | -0.04(-0.20%) |
Mar 17, 2021 | 20.00 | 20.00 | 19.56 | 19.68 | 7,816 | -0.23(-1.16%) |
Mar 16, 2021 | 18.75 | 19.92 | 18.75 | 19.91 | 35,318 | +0.26(+1.32%) |
Mar 15, 2021 | 19.20 | 19.65 | 19.01 | 19.65 | 11,479 | +0.25(+1.29%) |
Mar 12, 2021 | 18.76 | 19.64 | 18.76 | 19.40 | 9,400 | +0.43(+2.27%) |
Mar 11, 2021 | 18.70 | 19.19 | 18.47 | 18.97 | 8,884 | +0.58(+3.15%) |
Mar 10, 2021 | 19.01 | 19.23 | 17.35 | 18.39 | 16,087 | -0.61(-3.21%) |
Mar 09, 2021 | 18.97 | 19.11 | 18.97 | 19.00 | 17,076 | +0.08(+0.42%) |
Mar 08, 2021 | 18.62 | 18.95 | 18.09 | 18.92 | 14,679 | +0.17(+0.91%) |
Mar 05, 2021 | 18.72 | 18.95 | 18.40 | 18.75 | 11,300 | +0.34(+1.85%) |
Mar 04, 2021 | 18.89 | 18.94 | 18.41 | 18.41 | 10,108 | -0.18(-0.97%) |
Mar 03, 2021 | 18.69 | 18.84 | 18.59 | 18.59 | 7,002 | +0.02(+0.11%) |
Mar 02, 2021 | 18.45 | 18.83 | 18.45 | 18.57 | 3,240 | -0.07(-0.38%) |
Mar 01, 2021 | 18.22 | 18.69 | 18.22 | 18.64 | 4,470 | +0.81(+4.54%) |
Feb 26, 2021 | 17.97 | 18.37 | 17.83 | 17.83 | 6,500 | -0.47(-2.57%) |
Feb 25, 2021 | 18.41 | 18.83 | 18.25 | 18.30 | 12,751 | -0.05(-0.27%) |
Feb 24, 2021 | 18.23 | 18.50 | 18.23 | 18.35 | 4,200 | +0.44(+2.46%) |
Feb 23, 2021 | 17.43 | 18.30 | 17.27 | 17.91 | 9,706 | +0.64(+3.71%) |
Feb 22, 2021 | 17.10 | 17.38 | 17.10 | 17.27 | 4,445 | +0.20(+1.17%) |
Feb 19, 2021 | 17.03 | 17.48 | 16.84 | 17.07 | 7,600 | +0.03(+0.18%) |
Feb 18, 2021 | 17.27 | 17.27 | 17.04 | 17.04 | 2,905 | -0.06(-0.35%) |
Feb 17, 2021 | 17.61 | 17.74 | 17.00 | 17.10 | 6,564 | -0.56(-3.17%) |
Feb 16, 2021 | 17.80 | 17.90 | 17.66 | 17.66 | 7,953 | -0.36(-2.00%) |
Feb 12, 2021 | 17.94 | 18.03 | 17.90 | 18.02 | 4,000 | +0.38(+2.15%) |
Feb 11, 2021 | 17.48 | 17.74 | 17.41 | 17.64 | 3,746 | +0.26(+1.50%) |
Feb 10, 2021 | 17.11 | 17.50 | 17.11 | 17.38 | 4,704 | +0.16(+0.93%) |
Feb 09, 2021 | 17.50 | 17.50 | 17.22 | 17.22 | 2,362 | -0.20(-1.15%) |
Feb 08, 2021 | 16.98 | 17.44 | 16.98 | 17.42 | 12,805 | +0.20(+1.16%) |
Feb 05, 2021 | 17.01 | 17.22 | 17.01 | 17.22 | 3,400 | +0.22(+1.29%) |
Feb 04, 2021 | 17.00 | 17.03 | 16.94 | 17.00 | 6,587 | -0.04(-0.23%) |
Feb 03, 2021 | 17.00 | 17.06 | 16.78 | 17.04 | 12,059 | +0.04(+0.24%) |
Feb 02, 2021 | 17.10 | 17.10 | 16.91 | 17.00 | 5,079 | +0.00(+0.00%) |