Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 19.16 | 19.23 | 18.95 | 18.98 | 366,694 | -0.77(-3.91%) |
Apr 29, 2021 | 19.91 | 19.93 | 19.65 | 19.75 | 152,185 | -0.06(-0.28%) |
Apr 28, 2021 | 19.66 | 19.86 | 19.64 | 19.81 | 242,322 | +0.21(+1.10%) |
Apr 27, 2021 | 19.53 | 19.62 | 19.44 | 19.59 | 140,675 | +0.02(+0.08%) |
Apr 26, 2021 | 19.45 | 19.60 | 19.43 | 19.57 | 140,887 | +0.10(+0.49%) |
Apr 23, 2021 | 19.39 | 19.57 | 19.33 | 19.48 | 294,837 | +0.06(+0.29%) |
Apr 22, 2021 | 19.49 | 19.53 | 19.29 | 19.42 | 168,066 | -0.20(-1.01%) |
Apr 21, 2021 | 19.23 | 19.65 | 19.18 | 19.62 | 287,639 | +0.15(+0.78%) |
Apr 20, 2021 | 19.64 | 19.64 | 19.22 | 19.47 | 242,582 | -0.36(-1.81%) |
Apr 19, 2021 | 19.82 | 19.88 | 19.73 | 19.83 | 492,448 | +0.06(+0.28%) |
Apr 16, 2021 | 19.73 | 19.81 | 19.62 | 19.77 | 485,533 | -0.06(-0.28%) |
Apr 15, 2021 | 19.87 | 19.88 | 19.71 | 19.83 | 458,657 | -0.02(-0.08%) |
Apr 14, 2021 | 19.55 | 20.08 | 19.54 | 19.85 | 414,897 | +0.42(+2.17%) |
Apr 13, 2021 | 19.40 | 19.48 | 19.35 | 19.42 | 475,880 | +0.25(+1.33%) |
Apr 12, 2021 | 19.38 | 19.45 | 19.17 | 19.17 | 464,234 | -0.18(-0.95%) |
Apr 09, 2021 | 19.37 | 19.39 | 19.27 | 19.35 | 164,943 | -0.17(-0.86%) |
Apr 08, 2021 | 19.53 | 19.54 | 19.28 | 19.52 | 422,590 | -0.30(-1.53%) |
Apr 07, 2021 | 19.76 | 19.91 | 19.72 | 19.82 | 234,730 | +0.05(+0.24%) |
Apr 06, 2021 | 19.62 | 19.81 | 19.58 | 19.77 | 428,792 | -0.09(-0.44%) |
Apr 05, 2021 | 19.90 | 20.08 | 19.73 | 19.86 | 314,476 | -0.08(-0.40%) |
Apr 01, 2021 | 19.83 | 20.00 | 19.73 | 19.94 | 302,375 | +0.27(+1.38%) |
Mar 31, 2021 | 19.63 | 19.73 | 19.54 | 19.67 | 314,257 | +0.24(+1.23%) |
Mar 30, 2021 | 19.35 | 19.53 | 19.35 | 19.43 | 178,724 | -0.02(-0.08%) |
Mar 29, 2021 | 19.25 | 19.54 | 19.24 | 19.45 | 314,524 | +0.15(+0.78%) |
Mar 26, 2021 | 19.32 | 19.34 | 19.11 | 19.30 | 1,601,193 | +0.14(+0.75%) |
Mar 25, 2021 | 18.91 | 19.22 | 18.75 | 19.15 | 492,866 | -0.11(-0.58%) |
Mar 24, 2021 | 19.03 | 19.44 | 19.03 | 19.26 | 464,862 | +0.57(+3.07%) |
Mar 23, 2021 | 18.92 | 19.01 | 18.60 | 18.69 | 385,035 | -0.48(-2.49%) |
Mar 22, 2021 | 19.28 | 19.33 | 19.14 | 19.17 | 240,932 | -0.15(-0.78%) |
Mar 19, 2021 | 19.19 | 19.41 | 19.03 | 19.32 | 393,075 | +0.06(+0.29%) |
Mar 18, 2021 | 19.73 | 19.79 | 19.23 | 19.26 | 237,407 | -0.53(-2.69%) |
Mar 17, 2021 | 19.33 | 19.80 | 19.31 | 19.80 | 267,533 | +0.41(+2.09%) |
Mar 16, 2021 | 19.45 | 19.48 | 19.22 | 19.39 | 447,325 | -0.32(-1.62%) |
Mar 15, 2021 | 19.82 | 19.83 | 19.51 | 19.71 | 465,228 | -0.16(-0.80%) |
Mar 12, 2021 | 19.67 | 19.89 | 19.64 | 19.87 | 350,237 | +0.31(+1.59%) |
Mar 11, 2021 | 19.59 | 19.76 | 19.51 | 19.56 | 504,946 | +0.02(+0.08%) |
Mar 10, 2021 | 19.43 | 19.55 | 19.22 | 19.54 | 353,778 | +0.39(+2.04%) |
Mar 09, 2021 | 19.34 | 19.34 | 19.10 | 19.15 | 327,596 | -0.15(-0.78%) |
Mar 08, 2021 | 19.38 | 19.45 | 19.23 | 19.30 | 608,812 | +0.02(+0.12%) |
Mar 05, 2021 | 19.20 | 19.38 | 19.04 | 19.28 | 766,050 | +0.43(+2.28%) |
Mar 04, 2021 | 18.80 | 19.13 | 18.64 | 18.85 | 1,216,369 | +0.21(+1.15%) |
Mar 03, 2021 | 18.44 | 18.79 | 18.41 | 18.64 | 765,608 | +0.29(+1.61%) |
Mar 02, 2021 | 18.19 | 18.40 | 18.15 | 18.34 | 597,123 | +0.06(+0.31%) |
Mar 01, 2021 | 18.32 | 18.45 | 18.18 | 18.28 | 422,483 | +0.07(+0.39%) |
Feb 26, 2021 | 18.38 | 18.39 | 18.09 | 18.21 | 618,443 | -0.49(-2.60%) |
Feb 25, 2021 | 18.99 | 19.09 | 18.60 | 18.70 | 555,528 | +0.00(+0.00%) |
Feb 24, 2021 | 18.26 | 18.72 | 18.24 | 18.70 | 552,519 | +0.26(+1.42%) |
Feb 23, 2021 | 18.32 | 18.46 | 17.95 | 18.44 | 421,787 | +0.35(+1.94%) |
Feb 22, 2021 | 17.98 | 18.25 | 17.97 | 18.09 | 660,491 | +0.31(+1.75%) |
Feb 19, 2021 | 17.69 | 17.84 | 17.66 | 17.78 | 755,623 | +0.28(+1.59%) |
Feb 18, 2021 | 17.62 | 17.67 | 17.39 | 17.50 | 447,544 | -0.18(-0.99%) |
Feb 17, 2021 | 17.58 | 17.72 | 17.45 | 17.67 | 372,898 | +0.10(+0.59%) |
Feb 16, 2021 | 17.54 | 17.66 | 16.68 | 17.57 | 616,493 | +0.29(+1.70%) |
Feb 12, 2021 | 16.76 | 17.28 | 16.37 | 17.27 | 410,662 | +0.22(+1.31%) |
Feb 11, 2021 | 16.99 | 17.75 | 16.81 | 17.05 | 707,222 | -0.12(-0.70%) |
Feb 10, 2021 | 17.02 | 17.18 | 16.84 | 17.17 | 606,883 | +0.17(+0.98%) |
Feb 09, 2021 | 17.07 | 17.09 | 16.89 | 17.00 | 605,978 | +0.13(+0.75%) |
Feb 08, 2021 | 16.62 | 17.01 | 16.61 | 16.88 | 571,589 | +0.41(+2.47%) |
Feb 05, 2021 | 16.54 | 16.54 | 16.29 | 16.47 | 295,968 | +0.00(+0.00%) |
Feb 04, 2021 | 16.39 | 16.51 | 16.30 | 16.47 | 280,735 | -0.06(-0.39%) |
Feb 03, 2021 | 16.06 | 16.56 | 16.06 | 16.53 | 541,292 | +0.45(+2.77%) |
Feb 02, 2021 | 16.04 | 16.09 | 15.82 | 16.09 | 533,352 | +0.19(+1.20%) |