Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 18.70 | 19.45 | 18.70 | 19.45 | 13,827 | +0.51(+2.69%) |
Apr 29, 2021 | 18.90 | 18.94 | 18.82 | 18.94 | 4,145 | -0.14(-0.73%) |
Apr 28, 2021 | 19.01 | 19.08 | 18.32 | 19.08 | 8,106 | +0.15(+0.79%) |
Apr 27, 2021 | 19.00 | 19.00 | 18.90 | 18.93 | 7,472 | -0.31(-1.61%) |
Apr 26, 2021 | 19.00 | 19.24 | 19.00 | 19.24 | 350 | -0.01(-0.05%) |
Apr 23, 2021 | 19.38 | 19.44 | 19.18 | 19.25 | 5,597 | -0.15(-0.77%) |
Apr 22, 2021 | 18.85 | 19.40 | 18.78 | 19.40 | 21,400 | +0.34(+1.78%) |
Apr 21, 2021 | 19.44 | 19.51 | 18.87 | 19.06 | 9,977 | -0.16(-0.83%) |
Apr 20, 2021 | 18.77 | 19.22 | 18.77 | 19.22 | 10,261 | +0.40(+2.13%) |
Apr 19, 2021 | 18.51 | 18.98 | 18.50 | 18.82 | 8,045 | -0.18(-0.95%) |
Apr 16, 2021 | 18.61 | 19.22 | 18.34 | 19.00 | 132,665 | +0.22(+1.17%) |
Apr 15, 2021 | 19.10 | 19.23 | 18.55 | 18.78 | 9,680 | -0.22(-1.16%) |
Apr 14, 2021 | 19.07 | 19.08 | 18.90 | 19.00 | 2,102 | +0.09(+0.48%) |
Apr 13, 2021 | 19.01 | 19.10 | 18.91 | 18.91 | 3,095 | -0.05(-0.26%) |
Apr 12, 2021 | 19.42 | 19.42 | 18.53 | 18.96 | 32,062 | -0.24(-1.25%) |
Apr 09, 2021 | 19.95 | 19.95 | 19.00 | 19.20 | 10,072 | -0.81(-4.05%) |
Apr 08, 2021 | 20.69 | 21.37 | 19.42 | 20.01 | 24,879 | -0.08(-0.40%) |
Apr 07, 2021 | 20.50 | 20.53 | 19.58 | 20.09 | 9,636 | -0.45(-2.19%) |
Apr 06, 2021 | 20.25 | 20.80 | 20.11 | 20.54 | 18,631 | +0.44(+2.19%) |
Apr 05, 2021 | 20.37 | 20.37 | 20.10 | 20.10 | 3,269 | -0.40(-1.95%) |
Apr 01, 2021 | 20.50 | 20.50 | 20.50 | 0 | +1.00(+5.13%) | |
Mar 31, 2021 | 21.34 | 21.34 | 19.49 | 19.50 | 55,490 | -0.80(-3.94%) |
Mar 30, 2021 | 20.15 | 20.41 | 20.00 | 20.30 | 66,788 | -0.04(-0.20%) |
Mar 29, 2021 | 20.26 | 20.53 | 20.03 | 20.34 | 17,596 | +0.27(+1.35%) |
Mar 26, 2021 | 19.61 | 20.07 | 19.31 | 20.07 | 150,368 | +0.25(+1.26%) |
Mar 25, 2021 | 19.56 | 19.82 | 19.42 | 19.82 | 5,824 | +0.11(+0.56%) |
Mar 24, 2021 | 20.26 | 20.30 | 19.70 | 19.71 | 16,808 | -0.56(-2.76%) |
Mar 23, 2021 | 20.62 | 20.75 | 19.90 | 20.27 | 16,500 | -0.39(-1.89%) |
Mar 22, 2021 | 21.25 | 21.25 | 19.91 | 20.66 | 145,059 | -0.71(-3.32%) |
Mar 19, 2021 | 20.21 | 21.47 | 20.21 | 21.37 | 18,411 | +1.35(+6.74%) |
Mar 18, 2021 | 21.50 | 21.50 | 19.19 | 20.02 | 194,928 | -0.48(-2.34%) |
Mar 17, 2021 | 19.75 | 21.76 | 19.75 | 20.50 | 30,172 | +0.77(+3.90%) |
Mar 16, 2021 | 19.06 | 20.45 | 19.06 | 19.73 | 100,909 | -0.18(-0.90%) |
Mar 15, 2021 | 19.59 | 20.16 | 19.55 | 19.91 | 123,114 | +0.01(+0.05%) |
Mar 12, 2021 | 18.67 | 19.90 | 18.24 | 19.90 | 61,777 | +1.03(+5.46%) |
Mar 11, 2021 | 19.11 | 19.11 | 18.77 | 18.87 | 7,346 | -0.02(-0.11%) |
Mar 10, 2021 | 19.33 | 19.34 | 18.59 | 18.89 | 9,925 | -0.34(-1.77%) |
Mar 09, 2021 | 18.94 | 19.34 | 18.74 | 19.23 | 15,375 | +0.58(+3.11%) |
Mar 08, 2021 | 18.25 | 18.80 | 18.24 | 18.65 | 18,637 | +0.29(+1.58%) |
Mar 05, 2021 | 18.38 | 18.81 | 17.90 | 18.36 | 14,088 | +0.14(+0.77%) |
Mar 04, 2021 | 18.99 | 18.99 | 17.90 | 18.22 | 62,691 | -0.03(-0.16%) |
Mar 03, 2021 | 18.56 | 18.56 | 18.15 | 18.25 | 52,993 | -0.14(-0.76%) |
Mar 02, 2021 | 18.37 | 18.53 | 18.26 | 18.39 | 9,781 | -0.18(-0.97%) |
Mar 01, 2021 | 18.25 | 18.84 | 18.25 | 18.57 | 33,594 | +0.25(+1.36%) |
Feb 26, 2021 | 18.69 | 18.70 | 18.13 | 18.32 | 34,775 | -0.14(-0.76%) |
Feb 25, 2021 | 19.01 | 19.04 | 18.30 | 18.46 | 62,438 | -0.54(-2.84%) |
Feb 24, 2021 | 18.48 | 19.69 | 18.37 | 19.00 | 50,469 | +0.59(+3.20%) |
Feb 23, 2021 | 18.33 | 18.65 | 17.86 | 18.41 | 118,335 | -0.08(-0.43%) |
Feb 22, 2021 | 18.07 | 18.67 | 18.07 | 18.49 | 15,326 | -0.01(-0.05%) |
Feb 19, 2021 | 18.90 | 18.90 | 18.26 | 18.50 | 40,630 | +0.20(+1.09%) |
Feb 18, 2021 | 18.30 | 18.58 | 17.82 | 18.30 | 46,710 | -0.01(-0.05%) |
Feb 17, 2021 | 17.35 | 19.27 | 16.91 | 18.31 | 109,201 | +0.96(+5.53%) |
Feb 16, 2021 | 17.35 | 17.50 | 17.26 | 17.35 | 37,102 | -0.02(-0.12%) |
Feb 12, 2021 | 17.37 | 17.37 | 17.37 | 0 | +0.55(+3.27%) | |
Feb 11, 2021 | 17.25 | 17.25 | 16.70 | 16.82 | 34,652 | -0.23(-1.35%) |
Feb 10, 2021 | 16.83 | 17.05 | 16.68 | 17.05 | 18,689 | +0.40(+2.40%) |
Feb 09, 2021 | 16.91 | 16.91 | 16.65 | 16.65 | 24,883 | -0.43(-2.52%) |
Feb 08, 2021 | 17.27 | 17.27 | 16.62 | 17.08 | 28,802 | +0.35(+2.09%) |
Feb 05, 2021 | 17.43 | 17.43 | 16.73 | 16.73 | 5,569 | +0.02(+0.12%) |
Feb 04, 2021 | 17.10 | 17.10 | 16.71 | 16.71 | 9,641 | -0.29(-1.71%) |
Feb 03, 2021 | 16.92 | 17.15 | 16.53 | 17.00 | 11,671 | +0.14(+0.83%) |
Feb 02, 2021 | 16.50 | 16.87 | 16.45 | 16.86 | 12,936 | +0.36(+2.18%) |