Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 19.82 | 20.14 | 19.57 | 19.65 | 818,946 | -0.40(-1.97%) |
Apr 29, 2021 | 19.79 | 20.05 | 19.59 | 20.05 | 716,529 | +0.47(+2.43%) |
Apr 28, 2021 | 19.18 | 19.74 | 19.06 | 19.57 | 527,650 | +0.40(+2.06%) |
Apr 27, 2021 | 19.16 | 19.24 | 18.80 | 19.18 | 336,386 | +0.08(+0.41%) |
Apr 26, 2021 | 19.08 | 19.39 | 18.95 | 19.10 | 217,184 | +0.12(+0.63%) |
Apr 23, 2021 | 18.41 | 19.14 | 18.17 | 18.98 | 288,344 | +0.65(+3.56%) |
Apr 22, 2021 | 18.85 | 18.85 | 18.21 | 18.32 | 401,743 | -0.41(-2.17%) |
Apr 21, 2021 | 18.18 | 18.83 | 18.18 | 18.73 | 328,274 | +0.46(+2.55%) |
Apr 20, 2021 | 18.56 | 18.72 | 18.01 | 18.27 | 214,305 | -0.48(-2.59%) |
Apr 19, 2021 | 19.00 | 19.00 | 18.52 | 18.75 | 257,203 | -0.18(-0.94%) |
Apr 16, 2021 | 19.04 | 19.14 | 18.70 | 18.93 | 169,287 | +0.14(+0.74%) |
Apr 15, 2021 | 19.04 | 19.18 | 18.50 | 18.79 | 122,200 | +0.03(+0.16%) |
Apr 14, 2021 | 18.46 | 18.99 | 18.26 | 18.76 | 211,272 | +0.35(+1.88%) |
Apr 13, 2021 | 18.62 | 18.81 | 18.21 | 18.41 | 208,333 | -0.32(-1.69%) |
Apr 12, 2021 | 18.81 | 18.93 | 18.62 | 18.73 | 154,645 | -0.02(-0.11%) |
Apr 09, 2021 | 18.45 | 18.82 | 18.19 | 18.75 | 243,571 | +0.34(+1.83%) |
Apr 08, 2021 | 18.57 | 18.72 | 18.16 | 18.41 | 213,009 | -0.17(-0.91%) |
Apr 07, 2021 | 19.81 | 19.85 | 18.45 | 18.58 | 276,971 | -1.06(-5.39%) |
Apr 06, 2021 | 19.86 | 20.16 | 19.61 | 19.64 | 309,350 | -0.25(-1.24%) |
Apr 05, 2021 | 19.99 | 20.18 | 19.64 | 19.89 | 542,022 | +0.20(+1.01%) |
Apr 01, 2021 | 19.47 | 19.84 | 19.19 | 19.69 | 336,957 | +0.18(+0.91%) |
Mar 31, 2021 | 19.34 | 19.93 | 19.10 | 19.51 | 284,952 | +0.17(+0.87%) |
Mar 30, 2021 | 19.14 | 19.60 | 18.88 | 19.34 | 302,118 | +0.17(+0.88%) |
Mar 29, 2021 | 19.64 | 20.11 | 19.16 | 19.18 | 393,518 | -0.57(-2.91%) |
Mar 26, 2021 | 19.80 | 20.02 | 19.46 | 19.75 | 374,352 | +0.42(+2.15%) |
Mar 25, 2021 | 18.44 | 19.52 | 18.30 | 19.33 | 434,264 | +0.59(+3.17%) |
Mar 24, 2021 | 18.61 | 19.42 | 18.59 | 18.74 | 428,686 | +0.41(+2.21%) |
Mar 23, 2021 | 18.87 | 19.06 | 18.03 | 18.33 | 694,924 | -0.85(-4.44%) |
Mar 22, 2021 | 19.89 | 19.89 | 18.72 | 19.19 | 336,453 | -0.76(-3.82%) |
Mar 19, 2021 | 19.76 | 20.07 | 19.24 | 19.95 | 908,693 | +0.14(+0.70%) |
Mar 18, 2021 | 20.45 | 20.78 | 19.71 | 19.81 | 357,501 | -0.56(-2.77%) |
Mar 17, 2021 | 19.66 | 20.43 | 19.44 | 20.37 | 412,748 | +0.68(+3.47%) |
Mar 16, 2021 | 19.67 | 19.79 | 19.21 | 19.69 | 326,000 | -0.09(-0.45%) |
Mar 15, 2021 | 20.58 | 20.58 | 19.67 | 19.78 | 358,339 | -0.90(-4.35%) |
Mar 12, 2021 | 20.15 | 20.83 | 20.06 | 20.68 | 372,634 | +0.59(+2.96%) |
Mar 11, 2021 | 19.97 | 20.60 | 19.68 | 20.09 | 526,804 | +0.25(+1.25%) |
Mar 10, 2021 | 19.43 | 19.97 | 19.22 | 19.84 | 437,762 | +0.46(+2.40%) |
Mar 09, 2021 | 20.10 | 20.10 | 19.34 | 19.37 | 336,514 | -0.50(-2.54%) |
Mar 08, 2021 | 19.54 | 20.14 | 19.47 | 19.88 | 576,823 | +0.50(+2.60%) |
Mar 05, 2021 | 18.51 | 19.40 | 18.08 | 19.37 | 573,353 | +1.18(+6.47%) |
Mar 04, 2021 | 18.71 | 19.11 | 17.98 | 18.20 | 516,069 | -0.51(-2.75%) |
Mar 03, 2021 | 18.56 | 19.14 | 18.47 | 18.71 | 558,191 | +0.25(+1.34%) |
Mar 02, 2021 | 18.47 | 19.16 | 18.45 | 18.46 | 664,307 | -0.09(-0.48%) |
Mar 01, 2021 | 17.91 | 18.68 | 17.91 | 18.55 | 539,968 | +1.04(+5.93%) |
Feb 26, 2021 | 17.40 | 17.83 | 17.11 | 17.51 | 443,987 | +0.20(+1.14%) |
Feb 25, 2021 | 17.18 | 17.38 | 16.79 | 17.32 | 471,391 | +0.12(+0.69%) |
Feb 24, 2021 | 17.07 | 17.66 | 16.82 | 17.20 | 310,829 | +0.13(+0.75%) |
Feb 23, 2021 | 16.14 | 17.34 | 15.96 | 17.07 | 560,047 | +0.83(+5.12%) |
Feb 22, 2021 | 16.40 | 16.79 | 16.19 | 16.24 | 872,047 | -0.18(-1.08%) |
Feb 19, 2021 | 15.35 | 16.81 | 15.35 | 16.41 | 735,363 | +0.48(+3.04%) |
Feb 18, 2021 | 16.59 | 17.00 | 15.78 | 15.93 | 484,098 | -0.81(-4.85%) |
Feb 17, 2021 | 16.73 | 16.98 | 16.38 | 16.74 | 348,998 | -0.25(-1.46%) |
Feb 16, 2021 | 17.30 | 17.48 | 16.96 | 16.99 | 269,848 | -0.10(-0.58%) |
Feb 12, 2021 | 16.85 | 17.34 | 16.83 | 17.09 | 166,255 | +0.14(+0.82%) |
Feb 11, 2021 | 17.25 | 17.36 | 16.59 | 16.95 | 268,163 | -0.23(-1.33%) |
Feb 10, 2021 | 17.64 | 17.66 | 17.07 | 17.18 | 155,967 | -0.25(-1.42%) |
Feb 09, 2021 | 17.65 | 17.65 | 17.21 | 17.42 | 176,232 | -0.29(-1.62%) |
Feb 08, 2021 | 17.17 | 17.81 | 17.17 | 17.71 | 310,341 | +0.74(+4.37%) |
Feb 05, 2021 | 17.03 | 17.13 | 16.69 | 16.97 | 181,415 | +0.22(+1.30%) |
Feb 04, 2021 | 16.46 | 16.95 | 16.33 | 16.75 | 236,201 | +0.25(+1.50%) |
Feb 03, 2021 | 16.68 | 16.79 | 16.12 | 16.50 | 452,924 | -0.23(-1.36%) |
Feb 02, 2021 | 16.29 | 16.97 | 16.02 | 16.73 | 323,904 | +0.73(+4.58%) |