Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 19.13 | 19.21 | 18.92 | 18.95 | 367,205 | -0.77(-3.91%) |
Apr 29, 2021 | 19.88 | 19.90 | 19.62 | 19.72 | 152,397 | -0.06(-0.28%) |
Apr 28, 2021 | 19.63 | 19.83 | 19.61 | 19.78 | 242,659 | +0.21(+1.10%) |
Apr 27, 2021 | 19.51 | 19.59 | 19.41 | 19.56 | 140,871 | +0.02(+0.08%) |
Apr 26, 2021 | 19.43 | 19.57 | 19.40 | 19.55 | 141,083 | +0.10(+0.49%) |
Apr 23, 2021 | 19.36 | 19.54 | 19.30 | 19.45 | 295,248 | +0.06(+0.29%) |
Apr 22, 2021 | 19.46 | 19.51 | 19.26 | 19.40 | 168,300 | -0.20(-1.01%) |
Apr 21, 2021 | 19.21 | 19.63 | 19.16 | 19.59 | 288,040 | +0.15(+0.78%) |
Apr 20, 2021 | 19.61 | 19.61 | 19.20 | 19.44 | 242,920 | -0.36(-1.81%) |
Apr 19, 2021 | 19.79 | 19.86 | 19.70 | 19.80 | 493,134 | +0.06(+0.28%) |
Apr 16, 2021 | 19.71 | 19.78 | 19.59 | 19.75 | 486,210 | -0.06(-0.28%) |
Apr 15, 2021 | 19.84 | 19.86 | 19.68 | 19.80 | 459,296 | -0.02(-0.08%) |
Apr 14, 2021 | 19.52 | 20.06 | 19.52 | 19.82 | 415,475 | +0.42(+2.17%) |
Apr 13, 2021 | 19.37 | 19.45 | 19.32 | 19.40 | 476,543 | +0.25(+1.33%) |
Apr 12, 2021 | 19.35 | 19.42 | 19.14 | 19.14 | 464,881 | -0.18(-0.95%) |
Apr 09, 2021 | 19.34 | 19.36 | 19.25 | 19.32 | 165,173 | -0.17(-0.86%) |
Apr 08, 2021 | 19.51 | 19.52 | 19.25 | 19.49 | 423,179 | -0.30(-1.53%) |
Apr 07, 2021 | 19.73 | 19.88 | 19.69 | 19.79 | 235,057 | +0.05(+0.24%) |
Apr 06, 2021 | 19.59 | 19.78 | 19.56 | 19.75 | 429,389 | -0.09(-0.44%) |
Apr 05, 2021 | 19.87 | 20.05 | 19.71 | 19.83 | 314,914 | -0.08(-0.40%) |
Apr 01, 2021 | 19.80 | 19.97 | 19.70 | 19.91 | 302,796 | +0.27(+1.38%) |
Mar 31, 2021 | 19.60 | 19.70 | 19.52 | 19.64 | 314,695 | +0.24(+1.23%) |
Mar 30, 2021 | 19.32 | 19.51 | 19.32 | 19.40 | 178,973 | -0.02(-0.08%) |
Mar 29, 2021 | 19.22 | 19.51 | 19.21 | 19.42 | 314,962 | +0.15(+0.78%) |
Mar 26, 2021 | 19.29 | 19.32 | 19.09 | 19.27 | 1,603,424 | +0.14(+0.75%) |
Mar 25, 2021 | 18.88 | 19.19 | 18.72 | 19.13 | 493,553 | -0.11(-0.58%) |
Mar 24, 2021 | 19.00 | 19.41 | 19.00 | 19.24 | 465,510 | +0.57(+3.07%) |
Mar 23, 2021 | 18.90 | 18.98 | 18.58 | 18.66 | 385,571 | -0.48(-2.49%) |
Mar 22, 2021 | 19.25 | 19.30 | 19.12 | 19.14 | 241,268 | -0.15(-0.78%) |
Mar 19, 2021 | 19.17 | 19.38 | 19.00 | 19.29 | 393,622 | +0.06(+0.29%) |
Mar 18, 2021 | 19.71 | 19.76 | 19.20 | 19.24 | 237,738 | -0.53(-2.69%) |
Mar 17, 2021 | 19.30 | 19.77 | 19.28 | 19.77 | 267,906 | +0.41(+2.09%) |
Mar 16, 2021 | 19.43 | 19.45 | 19.19 | 19.36 | 447,948 | -0.32(-1.62%) |
Mar 15, 2021 | 19.79 | 19.80 | 19.48 | 19.68 | 465,876 | -0.16(-0.80%) |
Mar 12, 2021 | 19.64 | 19.87 | 19.61 | 19.84 | 350,725 | +0.31(+1.59%) |
Mar 11, 2021 | 19.56 | 19.73 | 19.48 | 19.53 | 505,649 | +0.02(+0.08%) |
Mar 10, 2021 | 19.40 | 19.52 | 19.20 | 19.52 | 354,271 | +0.39(+2.04%) |
Mar 09, 2021 | 19.31 | 19.32 | 19.08 | 19.13 | 328,052 | -0.15(-0.78%) |
Mar 08, 2021 | 19.36 | 19.42 | 19.20 | 19.28 | 609,661 | +0.02(+0.12%) |
Mar 05, 2021 | 19.17 | 19.35 | 19.01 | 19.25 | 767,117 | +0.43(+2.28%) |
Mar 04, 2021 | 18.78 | 19.10 | 18.61 | 18.82 | 1,218,064 | +0.21(+1.15%) |
Mar 03, 2021 | 18.42 | 18.77 | 18.39 | 18.61 | 766,674 | +0.29(+1.61%) |
Mar 02, 2021 | 18.16 | 18.37 | 18.12 | 18.32 | 597,955 | +0.06(+0.30%) |
Mar 01, 2021 | 18.30 | 18.43 | 18.16 | 18.26 | 423,072 | +0.07(+0.39%) |
Feb 26, 2021 | 18.35 | 18.36 | 18.07 | 18.19 | 619,304 | -0.48(-2.60%) |
Feb 25, 2021 | 18.97 | 19.06 | 18.57 | 18.67 | 556,302 | +0.00(+0.00%) |
Feb 24, 2021 | 18.24 | 18.70 | 18.21 | 18.67 | 553,289 | +0.26(+1.43%) |
Feb 23, 2021 | 18.30 | 18.43 | 17.93 | 18.41 | 422,375 | +0.35(+1.94%) |
Feb 22, 2021 | 17.96 | 18.22 | 17.94 | 18.06 | 661,411 | +0.31(+1.75%) |
Feb 19, 2021 | 17.66 | 17.81 | 17.63 | 17.75 | 756,676 | +0.28(+1.59%) |
Feb 18, 2021 | 17.59 | 17.65 | 17.37 | 17.47 | 448,167 | -0.17(-0.99%) |
Feb 17, 2021 | 17.56 | 17.70 | 17.42 | 17.65 | 373,418 | +0.10(+0.59%) |
Feb 16, 2021 | 17.51 | 17.63 | 16.65 | 17.54 | 617,352 | +0.29(+1.71%) |
Feb 12, 2021 | 16.74 | 17.26 | 16.34 | 17.25 | 411,234 | +0.22(+1.31%) |
Feb 11, 2021 | 16.96 | 17.73 | 16.79 | 17.03 | 708,207 | -0.12(-0.70%) |
Feb 10, 2021 | 17.00 | 17.15 | 16.81 | 17.15 | 607,728 | +0.17(+0.98%) |
Feb 09, 2021 | 17.04 | 17.07 | 16.87 | 16.98 | 606,823 | +0.13(+0.75%) |
Feb 08, 2021 | 16.60 | 16.98 | 16.59 | 16.85 | 572,385 | +0.41(+2.46%) |
Feb 05, 2021 | 16.52 | 16.52 | 16.27 | 16.45 | 296,380 | +0.00(+0.00%) |
Feb 04, 2021 | 16.37 | 16.49 | 16.28 | 16.45 | 281,126 | -0.06(-0.39%) |
Feb 03, 2021 | 16.04 | 16.53 | 16.03 | 16.51 | 542,047 | +0.45(+2.77%) |
Feb 02, 2021 | 16.02 | 16.07 | 15.80 | 16.07 | 534,095 | +0.19(+1.20%) |