Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 20.10 | 20.21 | 20.09 | 20.21 | 23,500 | -0.36(-1.77%) |
Apr 29, 2021 | 20.38 | 20.67 | 20.33 | 20.57 | 7,087 | -0.00(-0.02%) |
Apr 28, 2021 | 20.77 | 20.77 | 20.45 | 20.58 | 5,176 | -0.02(-0.10%) |
Apr 27, 2021 | 20.78 | 20.78 | 20.50 | 20.60 | 3,279 | +0.16(+0.76%) |
Apr 26, 2021 | 20.35 | 20.67 | 20.32 | 20.45 | 5,716 | -0.23(-1.09%) |
Apr 23, 2021 | 21.00 | 21.00 | 20.42 | 20.67 | 4,300 | -0.12(-0.58%) |
Apr 22, 2021 | 21.10 | 21.10 | 20.65 | 20.79 | 6,801 | -0.02(-0.10%) |
Apr 21, 2021 | 20.71 | 20.81 | 20.60 | 20.81 | 4,360 | +0.33(+1.61%) |
Apr 20, 2021 | 20.38 | 20.48 | 20.36 | 20.48 | 16,425 | -0.22(-1.06%) |
Apr 19, 2021 | 20.60 | 20.70 | 20.14 | 20.70 | 3,425 | +0.43(+2.12%) |
Apr 16, 2021 | 20.25 | 20.27 | 20.09 | 20.27 | 4,500 | +0.05(+0.27%) |
Apr 15, 2021 | 20.32 | 20.32 | 20.15 | 20.21 | 4,642 | +0.27(+1.33%) |
Apr 14, 2021 | 19.93 | 19.95 | 19.78 | 19.95 | 3,337 | +0.23(+1.17%) |
Apr 13, 2021 | 19.73 | 19.80 | 19.54 | 19.72 | 5,806 | +0.36(+1.86%) |
Apr 12, 2021 | 19.39 | 19.66 | 19.36 | 19.36 | 3,474 | -0.19(-0.95%) |
Apr 09, 2021 | 19.35 | 19.74 | 19.35 | 19.55 | 4,500 | +0.18(+0.90%) |
Apr 08, 2021 | 19.59 | 19.66 | 19.37 | 19.37 | 7,499 | -0.28(-1.42%) |
Apr 07, 2021 | 19.34 | 19.85 | 19.17 | 19.65 | 3,976 | +0.36(+1.87%) |
Apr 06, 2021 | 19.28 | 19.48 | 19.28 | 19.29 | 9,275 | -0.23(-1.19%) |
Apr 05, 2021 | 17.98 | 19.57 | 17.98 | 19.52 | 4,719 | +0.61(+3.24%) |
Apr 01, 2021 | 18.85 | 19.12 | 18.61 | 18.91 | 16,400 | +0.41(+2.20%) |
Mar 31, 2021 | 18.44 | 18.92 | 18.44 | 18.50 | 5,370 | -0.49(-2.57%) |
Mar 30, 2021 | 18.55 | 18.99 | 18.55 | 18.99 | 6,730 | +0.44(+2.37%) |
Mar 29, 2021 | 18.63 | 18.78 | 18.37 | 18.55 | 5,462 | -0.05(-0.30%) |
Mar 26, 2021 | 18.36 | 18.75 | 18.36 | 18.61 | 5,500 | +0.09(+0.51%) |
Mar 25, 2021 | 18.71 | 18.94 | 18.51 | 18.51 | 8,275 | -0.59(-3.09%) |
Mar 24, 2021 | 19.51 | 19.51 | 18.86 | 19.10 | 3,759 | -0.17(-0.88%) |
Mar 23, 2021 | 19.60 | 19.64 | 18.97 | 19.27 | 11,424 | +0.05(+0.29%) |
Mar 22, 2021 | 18.83 | 19.61 | 18.83 | 19.21 | 3,637 | +0.32(+1.72%) |
Mar 19, 2021 | 19.30 | 19.30 | 18.89 | 18.89 | 11,500 | -0.80(-4.06%) |
Mar 18, 2021 | 19.25 | 19.88 | 19.14 | 19.69 | 7,110 | -0.10(-0.51%) |
Mar 17, 2021 | 19.41 | 19.79 | 19.41 | 19.79 | 8,436 | +0.35(+1.79%) |
Mar 16, 2021 | 19.46 | 19.63 | 19.26 | 19.44 | 7,102 | -0.02(-0.10%) |
Mar 15, 2021 | 19.60 | 19.60 | 19.25 | 19.46 | 12,414 | -0.20(-1.02%) |
Mar 12, 2021 | 19.75 | 19.75 | 19.19 | 19.66 | 10,400 | +0.14(+0.72%) |
Mar 11, 2021 | 19.62 | 19.62 | 19.26 | 19.52 | 6,407 | +0.22(+1.14%) |
Mar 10, 2021 | 19.55 | 19.55 | 18.99 | 19.30 | 9,380 | +0.10(+0.52%) |
Mar 09, 2021 | 19.45 | 19.45 | 18.95 | 19.20 | 14,956 | +0.31(+1.67%) |
Mar 08, 2021 | 18.58 | 19.15 | 18.58 | 18.89 | 9,355 | +0.27(+1.42%) |
Mar 05, 2021 | 18.66 | 18.94 | 18.62 | 18.62 | 19,000 | -0.39(-2.05%) |
Mar 04, 2021 | 18.86 | 19.08 | 18.68 | 19.01 | 17,059 | -0.06(-0.29%) |
Mar 03, 2021 | 18.85 | 19.45 | 18.85 | 19.07 | 8,833 | -0.62(-3.17%) |
Mar 02, 2021 | 19.69 | 19.70 | 19.24 | 19.69 | 14,533 | +0.39(+1.99%) |
Mar 01, 2021 | 19.15 | 19.74 | 18.96 | 19.30 | 9,967 | +0.11(+0.60%) |
Feb 26, 2021 | 19.29 | 19.56 | 18.96 | 19.19 | 9,100 | -0.41(-2.10%) |
Feb 25, 2021 | 19.87 | 19.90 | 19.48 | 19.60 | 6,712 | -0.27(-1.35%) |
Feb 24, 2021 | 19.68 | 19.87 | 19.38 | 19.87 | 9,595 | -0.10(-0.50%) |
Feb 23, 2021 | 19.72 | 19.97 | 19.72 | 19.97 | 3,660 | -0.21(-1.04%) |
Feb 22, 2021 | 20.27 | 20.27 | 19.91 | 20.18 | 4,682 | -0.01(-0.05%) |
Feb 19, 2021 | 20.00 | 20.19 | 19.98 | 20.19 | 5,900 | +0.30(+1.53%) |
Feb 18, 2021 | 19.74 | 19.99 | 19.74 | 19.89 | 6,946 | +0.19(+0.94%) |
Feb 17, 2021 | 19.59 | 19.70 | 19.43 | 19.70 | 9,533 | +0.09(+0.48%) |
Feb 16, 2021 | 19.78 | 19.78 | 19.60 | 19.61 | 4,686 | +0.46(+2.43%) |
Feb 12, 2021 | 19.78 | 19.78 | 19.14 | 19.14 | 5,300 | -0.16(-0.83%) |
Feb 11, 2021 | 19.28 | 19.30 | 19.12 | 19.30 | 4,335 | +0.09(+0.47%) |
Feb 10, 2021 | 19.37 | 19.38 | 18.96 | 19.21 | 6,805 | -0.17(-0.88%) |
Feb 09, 2021 | 19.14 | 19.38 | 18.80 | 19.38 | 22,836 | +0.61(+3.25%) |
Feb 08, 2021 | 19.25 | 19.25 | 18.77 | 18.77 | 11,397 | -0.29(-1.52%) |
Feb 05, 2021 | 19.49 | 19.49 | 18.91 | 19.06 | 7,000 | +0.04(+0.21%) |
Feb 04, 2021 | 19.10 | 19.10 | 18.70 | 19.02 | 12,710 | +0.17(+0.90%) |
Feb 03, 2021 | 19.30 | 19.30 | 18.61 | 18.85 | 8,823 | -0.29(-1.52%) |
Feb 02, 2021 | 18.85 | 19.26 | 18.85 | 19.14 | 23,978 | +0.36(+1.92%) |