Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 19.71 | 19.76 | 19.69 | 19.76 | 14,300 | +0.09(+0.44%) |
Apr 29, 2021 | 19.60 | 19.67 | 19.60 | 19.67 | 1,695 | -0.10(-0.49%) |
Apr 28, 2021 | 19.77 | 19.77 | 19.66 | 19.77 | 2,488 | +0.01(+0.05%) |
Apr 27, 2021 | 19.96 | 19.96 | 19.76 | 19.76 | 10,695 | -0.26(-1.30%) |
Apr 26, 2021 | 20.06 | 20.06 | 20.01 | 20.02 | 3,602 | -0.02(-0.10%) |
Apr 23, 2021 | 20.03 | 20.05 | 19.99 | 20.04 | 11,500 | -0.05(-0.25%) |
Apr 22, 2021 | 20.02 | 20.09 | 20.02 | 20.09 | 912 | +0.13(+0.66%) |
Apr 21, 2021 | 19.91 | 19.96 | 19.83 | 19.96 | 9,869 | +0.02(+0.09%) |
Apr 20, 2021 | 19.84 | 19.94 | 19.83 | 19.94 | 11,021 | +0.15(+0.76%) |
Apr 19, 2021 | 19.74 | 19.79 | 19.74 | 19.79 | 4,123 | -0.08(-0.39%) |
Apr 16, 2021 | 19.91 | 19.98 | 19.87 | 19.87 | 8,200 | -0.25(-1.22%) |
Apr 15, 2021 | 19.98 | 20.25 | 19.98 | 20.11 | 3,540 | +0.48(+2.44%) |
Apr 14, 2021 | 19.64 | 19.64 | 19.58 | 19.63 | 6,961 | -0.05(-0.23%) |
Apr 13, 2021 | 19.45 | 19.68 | 19.45 | 19.68 | 2,579 | +0.17(+0.89%) |
Apr 12, 2021 | 19.50 | 19.51 | 19.48 | 19.51 | 1,022 | -0.02(-0.09%) |
Apr 09, 2021 | 19.52 | 19.61 | 19.49 | 19.52 | 33,300 | -0.09(-0.48%) |
Apr 08, 2021 | 19.61 | 19.62 | 19.57 | 19.62 | 2,012 | +0.21(+1.08%) |
Apr 07, 2021 | 19.55 | 19.55 | 19.41 | 19.41 | 3,666 | -0.20(-1.00%) |
Apr 06, 2021 | 19.61 | 19.63 | 19.59 | 19.61 | 19,554 | +0.18(+0.92%) |
Apr 05, 2021 | 19.35 | 19.43 | 19.23 | 19.43 | 346,802 | -0.11(-0.57%) |
Apr 01, 2021 | 19.46 | 19.54 | 19.46 | 19.54 | 2,200 | +0.41(+2.13%) |
Mar 31, 2021 | 19.30 | 19.30 | 19.04 | 19.13 | 1,520 | -0.14(-0.72%) |
Mar 30, 2021 | 19.02 | 19.28 | 19.02 | 19.27 | 14,585 | +0.21(+1.09%) |
Mar 29, 2021 | 19.35 | 19.35 | 18.97 | 19.06 | 13,164 | -0.26(-1.32%) |
Mar 26, 2021 | 19.25 | 19.32 | 19.25 | 19.32 | 2,500 | -0.07(-0.38%) |
Mar 25, 2021 | 19.71 | 19.71 | 19.39 | 19.39 | 32,655 | -0.23(-1.18%) |
Mar 24, 2021 | 19.43 | 19.62 | 19.43 | 19.62 | 5,431 | +0.16(+0.80%) |
Mar 23, 2021 | 19.31 | 19.47 | 19.26 | 19.47 | 6,734 | +0.25(+1.31%) |
Mar 22, 2021 | 19.14 | 19.27 | 19.08 | 19.21 | 12,948 | +0.28(+1.51%) |
Mar 19, 2021 | 18.80 | 18.93 | 18.75 | 18.93 | 17,000 | +0.20(+1.07%) |
Mar 18, 2021 | 18.60 | 18.82 | 18.59 | 18.73 | 2,674 | -0.26(-1.37%) |
Mar 17, 2021 | 18.97 | 18.99 | 18.74 | 18.99 | 16,279 | -0.20(-1.06%) |
Mar 16, 2021 | 19.35 | 19.36 | 19.13 | 19.19 | 10,290 | -0.09(-0.45%) |
Mar 15, 2021 | 19.27 | 19.36 | 19.23 | 19.28 | 2,480 | +0.10(+0.52%) |
Mar 12, 2021 | 19.24 | 19.24 | 19.10 | 19.18 | 21,400 | -0.60(-3.03%) |
Mar 11, 2021 | 19.81 | 19.82 | 19.74 | 19.78 | 4,440 | -0.22(-1.10%) |
Mar 10, 2021 | 19.98 | 20.00 | 19.87 | 20.00 | 10,999 | +0.04(+0.22%) |
Mar 09, 2021 | 19.80 | 19.96 | 19.80 | 19.96 | 6,366 | +0.38(+1.95%) |
Mar 08, 2021 | 19.67 | 19.75 | 19.57 | 19.57 | 16,997 | -0.20(-1.02%) |
Mar 05, 2021 | 19.78 | 19.80 | 19.74 | 19.78 | 2,700 | +0.10(+0.53%) |
Mar 04, 2021 | 19.86 | 19.86 | 19.55 | 19.67 | 22,414 | -0.18(-0.90%) |
Mar 03, 2021 | 19.70 | 19.95 | 19.69 | 19.85 | 5,590 | -0.24(-1.18%) |
Mar 02, 2021 | 20.11 | 20.11 | 20.00 | 20.09 | 148,679 | +0.04(+0.18%) |
Mar 01, 2021 | 20.07 | 20.16 | 19.96 | 20.05 | 58,792 | -0.62(-3.00%) |
Feb 26, 2021 | 20.14 | 20.67 | 19.94 | 20.67 | 15,800 | +1.06(+5.41%) |
Feb 25, 2021 | 19.76 | 19.76 | 19.29 | 19.61 | 80,462 | -0.35(-1.75%) |
Feb 24, 2021 | 19.66 | 19.99 | 19.66 | 19.96 | 11,222 | -0.24(-1.19%) |
Feb 23, 2021 | 20.12 | 20.20 | 20.11 | 20.20 | 5,759 | -0.07(-0.35%) |
Feb 22, 2021 | 20.50 | 20.55 | 20.23 | 20.27 | 27,266 | -0.28(-1.36%) |
Feb 19, 2021 | 20.71 | 20.71 | 20.51 | 20.55 | 8,600 | -0.38(-1.81%) |
Feb 18, 2021 | 20.84 | 21.00 | 20.79 | 20.93 | 15,076 | -0.15(-0.72%) |
Feb 17, 2021 | 21.13 | 21.13 | 20.92 | 21.08 | 37,608 | +0.22(+1.05%) |
Feb 16, 2021 | 20.85 | 20.92 | 20.82 | 20.86 | 31,945 | -0.46(-2.14%) |
Feb 12, 2021 | 21.42 | 21.42 | 21.31 | 21.32 | 164,100 | -0.41(-1.87%) |
Feb 11, 2021 | 21.90 | 21.90 | 21.70 | 21.72 | 5,339 | -0.17(-0.77%) |
Feb 10, 2021 | 21.82 | 21.89 | 21.77 | 21.89 | 4,347 | +0.19(+0.88%) |
Feb 09, 2021 | 21.82 | 21.88 | 21.68 | 21.70 | 5,199 | +0.03(+0.15%) |
Feb 08, 2021 | 21.61 | 21.81 | 21.55 | 21.67 | 9,206 | +0.13(+0.59%) |
Feb 05, 2021 | 21.77 | 21.81 | 21.54 | 21.54 | 29,200 | -0.28(-1.28%) |
Feb 04, 2021 | 21.80 | 21.83 | 21.77 | 21.82 | 24,861 | -0.07(-0.32%) |
Feb 03, 2021 | 22.09 | 22.09 | 21.89 | 21.89 | 17,109 | -0.29(-1.33%) |
Feb 02, 2021 | 22.15 | 22.22 | 22.15 | 22.18 | 8,371 | -0.21(-0.96%) |