Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 19.73 | 19.99 | 19.54 | 19.54 | 40,565 | -0.30(-1.51%) |
Apr 29, 2021 | 20.03 | 20.08 | 19.68 | 19.84 | 72,781 | +0.08(+0.42%) |
Apr 28, 2021 | 19.38 | 19.79 | 19.38 | 19.76 | 60,234 | +0.46(+2.40%) |
Apr 27, 2021 | 19.29 | 19.34 | 19.17 | 19.29 | 43,831 | +0.10(+0.51%) |
Apr 26, 2021 | 19.14 | 19.34 | 19.14 | 19.20 | 43,227 | +0.09(+0.47%) |
Apr 23, 2021 | 18.73 | 19.17 | 18.73 | 19.11 | 75,107 | +0.31(+1.63%) |
Apr 22, 2021 | 19.08 | 19.14 | 18.73 | 18.80 | 58,298 | -0.19(-0.98%) |
Apr 21, 2021 | 18.59 | 18.99 | 18.59 | 18.99 | 36,392 | +0.36(+1.92%) |
Apr 20, 2021 | 18.79 | 18.87 | 18.56 | 18.63 | 65,520 | -0.23(-1.23%) |
Apr 19, 2021 | 18.91 | 19.06 | 18.83 | 18.86 | 59,510 | -0.07(-0.39%) |
Apr 16, 2021 | 19.30 | 19.31 | 18.93 | 18.93 | 44,716 | -0.19(-0.98%) |
Apr 15, 2021 | 19.13 | 19.14 | 18.97 | 19.12 | 79,790 | +0.00(+0.00%) |
Apr 14, 2021 | 18.74 | 19.12 | 18.74 | 19.12 | 108,797 | +0.46(+2.48%) |
Apr 13, 2021 | 18.76 | 18.78 | 18.58 | 18.66 | 196,810 | -0.01(-0.08%) |
Apr 12, 2021 | 18.95 | 19.00 | 18.67 | 18.67 | 62,654 | -0.20(-1.07%) |
Apr 09, 2021 | 19.05 | 19.08 | 18.79 | 18.88 | 76,579 | -0.08(-0.43%) |
Apr 08, 2021 | 18.86 | 18.96 | 18.61 | 18.96 | 62,245 | +0.10(+0.51%) |
Apr 07, 2021 | 18.81 | 18.86 | 18.70 | 18.86 | 52,534 | +0.16(+0.88%) |
Apr 06, 2021 | 18.46 | 18.72 | 18.46 | 18.70 | 61,029 | +0.26(+1.42%) |
Apr 05, 2021 | 18.70 | 18.71 | 18.35 | 18.43 | 83,836 | -0.24(-1.28%) |
Apr 01, 2021 | 18.35 | 18.67 | 18.23 | 18.67 | 63,325 | +0.42(+2.29%) |
Mar 31, 2021 | 17.92 | 18.29 | 17.92 | 18.25 | 83,464 | +0.29(+1.62%) |
Mar 30, 2021 | 18.07 | 18.07 | 17.86 | 17.96 | 99,922 | -0.11(-0.62%) |
Mar 29, 2021 | 18.22 | 18.25 | 17.92 | 18.08 | 86,760 | -0.05(-0.29%) |
Mar 26, 2021 | 17.87 | 18.20 | 17.80 | 18.13 | 50,473 | +0.50(+2.84%) |
Mar 25, 2021 | 17.24 | 17.72 | 17.05 | 17.63 | 104,279 | +0.22(+1.24%) |
Mar 24, 2021 | 17.40 | 17.72 | 17.38 | 17.41 | 56,110 | +0.16(+0.91%) |
Mar 23, 2021 | 17.75 | 17.87 | 17.25 | 17.25 | 70,256 | -0.67(-3.75%) |
Mar 22, 2021 | 18.07 | 18.14 | 17.93 | 17.93 | 36,707 | -0.13(-0.74%) |
Mar 19, 2021 | 17.71 | 18.20 | 17.71 | 18.06 | 50,205 | +0.34(+1.94%) |
Mar 18, 2021 | 18.25 | 18.45 | 17.66 | 17.72 | 132,135 | -0.87(-4.70%) |
Mar 17, 2021 | 18.36 | 18.59 | 18.26 | 18.59 | 39,888 | +0.15(+0.81%) |
Mar 16, 2021 | 18.79 | 18.88 | 18.44 | 18.44 | 56,815 | -0.51(-2.68%) |
Mar 15, 2021 | 18.82 | 19.03 | 18.69 | 18.95 | 42,884 | +0.09(+0.48%) |
Mar 12, 2021 | 18.79 | 18.87 | 18.69 | 18.86 | 81,935 | +0.17(+0.92%) |
Mar 11, 2021 | 19.02 | 19.02 | 18.65 | 18.69 | 126,750 | -0.12(-0.64%) |
Mar 10, 2021 | 18.24 | 18.87 | 18.19 | 18.81 | 125,458 | +0.66(+3.66%) |
Mar 09, 2021 | 18.48 | 18.58 | 17.93 | 18.14 | 281,333 | -0.34(-1.86%) |
Mar 08, 2021 | 18.73 | 18.90 | 18.37 | 18.49 | 105,957 | -0.10(-0.52%) |
Mar 05, 2021 | 18.96 | 18.98 | 17.90 | 18.58 | 81,265 | +0.07(+0.36%) |
Mar 04, 2021 | 18.51 | 18.93 | 18.31 | 18.52 | 175,111 | +0.06(+0.32%) |
Mar 03, 2021 | 18.51 | 18.81 | 18.43 | 18.46 | 57,878 | +0.02(+0.12%) |
Mar 02, 2021 | 18.29 | 18.54 | 18.20 | 18.43 | 63,847 | +0.16(+0.86%) |
Mar 01, 2021 | 17.81 | 18.49 | 17.81 | 18.28 | 137,141 | +0.66(+3.77%) |
Feb 26, 2021 | 17.97 | 18.03 | 17.31 | 17.61 | 71,358 | -0.32(-1.79%) |
Feb 25, 2021 | 18.45 | 18.56 | 17.90 | 17.93 | 218,978 | -0.46(-2.52%) |
Feb 24, 2021 | 18.10 | 18.52 | 18.10 | 18.40 | 248,390 | +0.38(+2.11%) |
Feb 23, 2021 | 17.93 | 18.12 | 17.36 | 18.02 | 247,777 | -0.01(-0.08%) |
Feb 22, 2021 | 17.48 | 18.26 | 17.48 | 18.03 | 219,113 | +0.55(+3.16%) |
Feb 19, 2021 | 17.05 | 17.48 | 17.05 | 17.48 | 149,143 | +0.39(+2.27%) |
Feb 18, 2021 | 17.52 | 17.55 | 17.02 | 17.09 | 129,540 | -0.39(-2.24%) |
Feb 17, 2021 | 17.75 | 17.75 | 17.28 | 17.48 | 237,861 | -0.15(-0.84%) |
Feb 16, 2021 | 17.69 | 17.87 | 17.60 | 17.63 | 109,962 | +0.20(+1.14%) |
Feb 12, 2021 | 17.19 | 17.49 | 17.08 | 17.43 | 71,776 | +0.31(+1.81%) |
Feb 11, 2021 | 17.23 | 17.37 | 16.86 | 17.12 | 112,529 | -0.06(-0.34%) |
Feb 10, 2021 | 17.18 | 17.47 | 17.14 | 17.18 | 95,216 | -0.01(-0.04%) |
Feb 09, 2021 | 17.30 | 17.30 | 17.02 | 17.19 | 290,775 | -0.18(-1.02%) |
Feb 08, 2021 | 16.97 | 17.45 | 16.97 | 17.36 | 147,745 | +0.46(+2.75%) |
Feb 05, 2021 | 16.86 | 17.11 | 16.75 | 16.90 | 73,404 | +0.22(+1.33%) |
Feb 04, 2021 | 16.68 | 16.89 | 16.58 | 16.68 | 103,967 | +0.07(+0.40%) |
Feb 03, 2021 | 16.51 | 16.69 | 16.43 | 16.61 | 92,704 | +0.25(+1.53%) |
Feb 02, 2021 | 16.28 | 16.57 | 16.18 | 16.36 | 99,986 | +0.52(+3.26%) |