Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 20.40 | 20.40 | 20.39 | 20.39 | 540 | -0.12(-0.59%) |
Apr 29, 2021 | 20.51 | 20.51 | 20.47 | 20.51 | 6,291 | +0.20(+1.00%) |
Apr 28, 2021 | 20.45 | 20.51 | 20.28 | 20.30 | 10,145 | +0.22(+1.08%) |
Apr 27, 2021 | 20.09 | 20.09 | 20.09 | 20.09 | 398 | +0.37(+1.90%) |
Apr 26, 2021 | 19.71 | 19.71 | 19.71 | 124 | +0.00(+0.00%) | |
Apr 23, 2021 | 19.71 | 19.71 | 19.71 | 19.71 | 216 | +0.04(+0.19%) |
Apr 22, 2021 | 19.68 | 19.68 | 19.68 | 65 | +0.00(+0.00%) | |
Apr 21, 2021 | 19.88 | 19.88 | 19.68 | 19.68 | 426 | +0.00(+0.00%) |
Apr 20, 2021 | 19.68 | 19.68 | 19.68 | 19.68 | 434 | +0.00(+0.00%) |
Apr 19, 2021 | 19.68 | 19.68 | 19.68 | 19.68 | 665 | -0.14(-0.70%) |
Apr 16, 2021 | 20.43 | 20.59 | 19.36 | 19.81 | 7,992 | -0.74(-3.60%) |
Apr 15, 2021 | 20.55 | 20.55 | 20.55 | 20.55 | 421 | -0.14(-0.67%) |
Apr 14, 2021 | 20.69 | 20.69 | 20.69 | 20.69 | 299 | -0.15(-0.72%) |
Apr 13, 2021 | 21.02 | 21.30 | 20.76 | 20.84 | 2,071 | +0.00(+0.01%) |
Apr 12, 2021 | 20.84 | 20.84 | 20.84 | 20.84 | 331 | -0.02(-0.09%) |
Apr 09, 2021 | 20.86 | 20.86 | 20.86 | 20.86 | 324 | -0.37(-1.74%) |
Apr 08, 2021 | 21.23 | 21.23 | 21.23 | 21.23 | 362 | +1.35(+6.80%) |
Apr 07, 2021 | 21.55 | 21.55 | 19.88 | 19.88 | 2,769 | -1.45(-6.81%) |
Apr 06, 2021 | 21.33 | 21.33 | 21.33 | 135 | +0.00(+0.00%) | |
Apr 05, 2021 | 21.76 | 21.76 | 21.28 | 21.33 | 541 | -0.55(-2.52%) |
Apr 01, 2021 | 21.81 | 21.88 | 21.81 | 21.88 | 972 | +0.11(+0.49%) |
Mar 31, 2021 | 22.59 | 22.59 | 21.78 | 21.78 | 1,921 | -0.86(-3.78%) |
Mar 30, 2021 | 22.57 | 22.91 | 22.36 | 22.63 | 1,462 | +0.50(+2.28%) |
Mar 29, 2021 | 22.18 | 22.77 | 22.13 | 22.13 | 2,233 | -0.09(-0.42%) |
Mar 26, 2021 | 22.22 | 22.22 | 20.85 | 22.22 | 2,592 | +0.28(+1.27%) |
Mar 25, 2021 | 21.94 | 21.94 | 21.94 | 84 | +0.00(+0.00%) | |
Mar 24, 2021 | 22.04 | 22.04 | 21.94 | 21.94 | 525 | -0.05(-0.21%) |
Mar 23, 2021 | 21.62 | 21.99 | 21.62 | 21.99 | 731 | -0.21(-0.96%) |
Mar 22, 2021 | 22.13 | 22.20 | 20.63 | 22.20 | 1,553 | -0.37(-1.64%) |
Mar 19, 2021 | 21.79 | 22.57 | 21.79 | 22.57 | 2,484 | +1.72(+8.26%) |
Mar 18, 2021 | 20.43 | 20.85 | 20.43 | 20.85 | 738 | +0.44(+2.18%) |
Mar 17, 2021 | 20.50 | 21.79 | 20.41 | 20.41 | 1,689 | +0.01(+0.05%) |
Mar 16, 2021 | 20.40 | 20.40 | 20.40 | 20.40 | 409 | -0.57(-2.74%) |
Mar 15, 2021 | 20.97 | 20.97 | 20.97 | 444 | +0.00(+0.00%) | |
Mar 12, 2021 | 20.79 | 21.02 | 20.79 | 20.97 | 8,856 | +0.46(+2.26%) |
Mar 11, 2021 | 20.51 | 20.65 | 20.51 | 20.51 | 2,632 | +0.32(+1.61%) |
Mar 10, 2021 | 20.42 | 20.78 | 20.18 | 20.18 | 2,543 | -0.42(-2.02%) |
Mar 09, 2021 | 20.98 | 20.98 | 20.60 | 20.60 | 1,209 | +0.43(+2.11%) |
Mar 08, 2021 | 20.24 | 20.74 | 19.72 | 20.18 | 3,233 | -0.05(-0.23%) |
Mar 05, 2021 | 20.37 | 20.52 | 18.53 | 20.22 | 9,288 | +0.13(+0.65%) |
Mar 04, 2021 | 20.14 | 20.33 | 19.90 | 20.09 | 27,468 | -0.27(-1.32%) |
Mar 03, 2021 | 20.13 | 20.36 | 19.78 | 20.36 | 1,042 | +0.56(+2.85%) |
Mar 02, 2021 | 19.80 | 19.80 | 19.80 | 214 | +0.11(+0.56%) | |
Mar 01, 2021 | 19.56 | 20.40 | 19.08 | 19.68 | 3,776 | +0.98(+5.22%) |
Feb 26, 2021 | 17.77 | 18.84 | 17.77 | 18.71 | 28,999 | +1.04(+5.86%) |
Feb 25, 2021 | 17.67 | 17.67 | 17.67 | 17.67 | 326 | -0.05(-0.29%) |
Feb 24, 2021 | 17.60 | 17.94 | 17.60 | 17.72 | 6,335 | +0.02(+0.10%) |
Feb 23, 2021 | 17.49 | 17.70 | 17.49 | 17.70 | 1,436 | +0.19(+1.10%) |
Feb 22, 2021 | 17.70 | 17.71 | 17.47 | 17.51 | 2,679 | +0.16(+0.90%) |
Feb 19, 2021 | 17.55 | 17.71 | 17.36 | 17.36 | 1,194 | -0.36(-2.03%) |
Feb 18, 2021 | 17.44 | 17.71 | 17.44 | 17.71 | 1,620 | +0.27(+1.53%) |
Feb 17, 2021 | 17.03 | 17.58 | 17.03 | 17.45 | 10,530 | +0.32(+1.88%) |
Feb 16, 2021 | 17.15 | 17.52 | 17.03 | 17.12 | 2,489 | +0.32(+1.92%) |
Feb 12, 2021 | 16.97 | 17.66 | 16.71 | 16.80 | 9,232 | -0.63(-3.59%) |
Feb 11, 2021 | 17.43 | 17.55 | 17.43 | 17.43 | 1,749 | -0.06(-0.37%) |
Feb 10, 2021 | 17.25 | 17.62 | 17.24 | 17.49 | 5,236 | +0.34(+1.99%) |
Feb 09, 2021 | 17.61 | 17.61 | 16.42 | 17.15 | 20,966 | -0.48(-2.72%) |
Feb 08, 2021 | 17.63 | 17.63 | 17.63 | 249 | +0.00(+0.00%) | |
Feb 05, 2021 | 17.52 | 17.92 | 17.52 | 17.63 | 5,322 | +0.03(+0.16%) |
Feb 04, 2021 | 17.70 | 17.70 | 17.60 | 17.60 | 429 | -0.37(-2.05%) |
Feb 03, 2021 | 18.18 | 18.18 | 17.54 | 17.97 | 1,906 | +0.02(+0.10%) |
Feb 02, 2021 | 17.95 | 17.95 | 17.75 | 17.95 | 1,176 | +0.45(+2.58%) |