Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 19.35 | 19.41 | 19.15 | 19.22 | 38,871 | -0.17(-0.86%) |
Apr 29, 2021 | 19.43 | 19.50 | 19.14 | 19.39 | 65,253 | +0.10(+0.51%) |
Apr 28, 2021 | 19.23 | 19.30 | 19.16 | 19.29 | 17,492 | +0.10(+0.51%) |
Apr 27, 2021 | 19.21 | 19.31 | 19.10 | 19.19 | 21,479 | +0.04(+0.20%) |
Apr 26, 2021 | 19.15 | 19.23 | 19.00 | 19.15 | 42,756 | +0.14(+0.72%) |
Apr 23, 2021 | 18.94 | 19.15 | 18.94 | 19.02 | 40,980 | +0.05(+0.28%) |
Apr 22, 2021 | 19.06 | 19.10 | 18.83 | 18.97 | 38,081 | -0.01(-0.04%) |
Apr 21, 2021 | 18.83 | 19.01 | 18.78 | 18.97 | 38,269 | +0.17(+0.89%) |
Apr 20, 2021 | 19.09 | 19.15 | 18.71 | 18.81 | 61,817 | -0.20(-1.08%) |
Apr 19, 2021 | 18.81 | 19.09 | 18.81 | 19.01 | 61,799 | +0.28(+1.50%) |
Apr 16, 2021 | 18.84 | 18.91 | 18.56 | 18.73 | 52,839 | +0.06(+0.33%) |
Apr 15, 2021 | 18.83 | 18.96 | 18.48 | 18.67 | 65,154 | -0.05(-0.24%) |
Apr 14, 2021 | 18.92 | 19.08 | 18.62 | 18.71 | 60,609 | -0.22(-1.16%) |
Apr 13, 2021 | 19.35 | 19.35 | 18.81 | 18.93 | 158,578 | -0.42(-2.16%) |
Apr 12, 2021 | 19.20 | 19.46 | 19.20 | 19.35 | 83,400 | +0.23(+1.19%) |
Apr 09, 2021 | 19.12 | 19.40 | 19.09 | 19.12 | 67,860 | -0.04(-0.20%) |
Apr 08, 2021 | 19.58 | 19.58 | 19.14 | 19.16 | 101,513 | -0.40(-2.06%) |
Apr 07, 2021 | 19.81 | 19.81 | 19.50 | 19.56 | 131,793 | -0.25(-1.26%) |
Apr 06, 2021 | 19.71 | 19.92 | 19.68 | 19.82 | 161,208 | +0.16(+0.80%) |
Apr 05, 2021 | 19.28 | 19.79 | 19.27 | 19.66 | 172,638 | +0.46(+2.37%) |
Apr 01, 2021 | 19.11 | 19.32 | 19.04 | 19.20 | 113,580 | +0.30(+1.58%) |
Mar 31, 2021 | 19.02 | 19.23 | 18.87 | 18.90 | 82,642 | +0.02(+0.12%) |
Mar 30, 2021 | 18.85 | 19.06 | 18.78 | 18.88 | 48,696 | +0.08(+0.44%) |
Mar 29, 2021 | 18.35 | 19.04 | 18.33 | 18.80 | 81,624 | +0.47(+2.57%) |
Mar 26, 2021 | 18.67 | 18.73 | 18.27 | 18.33 | 77,684 | -0.27(-1.45%) |
Mar 25, 2021 | 18.12 | 18.60 | 17.91 | 18.60 | 78,820 | +0.52(+2.89%) |
Mar 24, 2021 | 17.99 | 18.34 | 17.99 | 18.08 | 46,666 | +0.16(+0.92%) |
Mar 23, 2021 | 17.93 | 18.29 | 17.87 | 17.91 | 81,142 | -0.19(-1.07%) |
Mar 22, 2021 | 17.93 | 18.16 | 17.78 | 18.11 | 67,075 | +0.22(+1.25%) |
Mar 19, 2021 | 17.78 | 18.11 | 17.74 | 17.88 | 26,519 | +0.11(+0.63%) |
Mar 18, 2021 | 17.96 | 18.03 | 17.77 | 17.77 | 43,315 | -0.17(-0.96%) |
Mar 17, 2021 | 17.96 | 18.07 | 17.81 | 17.94 | 41,005 | +0.03(+0.17%) |
Mar 16, 2021 | 17.99 | 17.99 | 17.74 | 17.91 | 54,316 | -0.04(-0.25%) |
Mar 15, 2021 | 17.79 | 17.99 | 17.59 | 17.96 | 75,063 | +0.28(+1.56%) |
Mar 12, 2021 | 17.57 | 17.90 | 17.57 | 17.68 | 50,896 | +0.16(+0.89%) |
Mar 11, 2021 | 17.69 | 17.73 | 17.49 | 17.52 | 37,549 | +0.01(+0.09%) |
Mar 10, 2021 | 17.37 | 17.72 | 17.02 | 17.51 | 70,347 | +0.42(+2.45%) |
Mar 09, 2021 | 16.92 | 17.52 | 16.89 | 17.09 | 86,839 | +0.17(+1.01%) |
Mar 08, 2021 | 16.92 | 17.21 | 16.66 | 16.92 | 85,349 | -0.08(-0.48%) |
Mar 05, 2021 | 17.55 | 17.58 | 16.64 | 17.00 | 80,095 | -0.10(-0.61%) |
Mar 04, 2021 | 17.25 | 17.33 | 16.96 | 17.10 | 74,267 | -0.14(-0.82%) |
Mar 03, 2021 | 17.25 | 17.33 | 17.10 | 17.25 | 62,237 | +0.09(+0.52%) |
Mar 02, 2021 | 17.32 | 17.39 | 17.05 | 17.16 | 74,917 | -0.17(-0.99%) |
Mar 01, 2021 | 17.30 | 17.69 | 17.29 | 17.33 | 69,068 | +0.10(+0.56%) |
Feb 26, 2021 | 17.13 | 17.47 | 17.13 | 17.23 | 65,629 | +0.17(+1.01%) |
Feb 25, 2021 | 17.44 | 17.60 | 17.01 | 17.06 | 47,185 | -0.41(-2.35%) |
Feb 24, 2021 | 17.52 | 17.62 | 17.41 | 17.47 | 43,366 | +0.06(+0.34%) |
Feb 23, 2021 | 17.44 | 17.58 | 16.92 | 17.41 | 64,449 | +0.13(+0.78%) |
Feb 22, 2021 | 17.37 | 17.58 | 17.20 | 17.28 | 61,400 | -0.08(-0.47%) |
Feb 19, 2021 | 17.12 | 17.38 | 16.94 | 17.36 | 37,904 | +0.44(+2.60%) |
Feb 18, 2021 | 17.42 | 17.46 | 16.70 | 16.92 | 128,384 | -0.54(-3.08%) |
Feb 17, 2021 | 17.66 | 17.83 | 17.34 | 17.46 | 67,927 | -0.26(-1.48%) |
Feb 16, 2021 | 17.77 | 17.90 | 17.64 | 17.72 | 54,953 | -0.14(-0.79%) |
Feb 12, 2021 | 18.14 | 18.15 | 17.81 | 17.86 | 44,065 | -0.21(-1.16%) |
Feb 11, 2021 | 17.87 | 18.11 | 17.81 | 18.07 | 84,534 | +0.37(+2.07%) |
Feb 10, 2021 | 18.08 | 18.11 | 17.69 | 17.70 | 93,482 | -0.13(-0.71%) |
Feb 09, 2021 | 17.90 | 18.03 | 17.66 | 17.83 | 86,936 | +0.06(+0.34%) |
Feb 08, 2021 | 17.89 | 17.89 | 17.52 | 17.77 | 74,661 | +0.00(+0.00%) |
Feb 05, 2021 | 17.56 | 17.89 | 17.51 | 17.77 | 83,711 | +0.22(+1.23%) |
Feb 04, 2021 | 17.46 | 17.72 | 17.32 | 17.55 | 120,761 | +0.23(+1.34%) |
Feb 03, 2021 | 17.43 | 17.55 | 16.99 | 17.32 | 101,060 | +0.05(+0.30%) |
Feb 02, 2021 | 16.67 | 17.51 | 16.43 | 17.27 | 228,594 | +1.05(+6.49%) |