Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 19.46 | 19.53 | 19.24 | 19.27 | 361,091 | -0.78(-3.91%) |
Apr 29, 2021 | 20.22 | 20.24 | 19.95 | 20.06 | 149,859 | -0.06(-0.28%) |
Apr 28, 2021 | 19.97 | 20.17 | 19.94 | 20.11 | 238,620 | +0.22(+1.10%) |
Apr 27, 2021 | 19.84 | 19.93 | 19.74 | 19.89 | 138,526 | +0.02(+0.08%) |
Apr 26, 2021 | 19.76 | 19.90 | 19.73 | 19.88 | 138,735 | +0.10(+0.49%) |
Apr 23, 2021 | 19.69 | 19.87 | 19.63 | 19.78 | 290,333 | +0.06(+0.29%) |
Apr 22, 2021 | 19.79 | 19.84 | 19.59 | 19.72 | 165,498 | -0.20(-1.01%) |
Apr 21, 2021 | 19.53 | 19.96 | 19.48 | 19.93 | 283,244 | +0.15(+0.78%) |
Apr 20, 2021 | 19.94 | 19.94 | 19.52 | 19.77 | 238,876 | -0.36(-1.81%) |
Apr 19, 2021 | 20.13 | 20.19 | 20.03 | 20.14 | 484,924 | +0.06(+0.28%) |
Apr 16, 2021 | 20.04 | 20.11 | 19.93 | 20.08 | 478,115 | -0.06(-0.28%) |
Apr 15, 2021 | 20.18 | 20.19 | 20.02 | 20.14 | 451,650 | -0.02(-0.08%) |
Apr 14, 2021 | 19.85 | 20.40 | 19.85 | 20.15 | 408,558 | +0.43(+2.17%) |
Apr 13, 2021 | 19.70 | 19.78 | 19.65 | 19.72 | 468,610 | +0.26(+1.33%) |
Apr 12, 2021 | 19.68 | 19.75 | 19.47 | 19.47 | 457,141 | -0.19(-0.95%) |
Apr 09, 2021 | 19.67 | 19.69 | 19.57 | 19.65 | 162,423 | -0.17(-0.86%) |
Apr 08, 2021 | 19.84 | 19.85 | 19.58 | 19.82 | 416,133 | -0.31(-1.53%) |
Apr 07, 2021 | 20.06 | 20.22 | 20.02 | 20.13 | 231,144 | +0.05(+0.24%) |
Apr 06, 2021 | 19.93 | 20.11 | 19.89 | 20.08 | 422,241 | -0.09(-0.44%) |
Apr 05, 2021 | 20.21 | 20.39 | 20.04 | 20.17 | 309,671 | -0.08(-0.40%) |
Apr 01, 2021 | 20.14 | 20.31 | 20.03 | 20.25 | 297,755 | +0.27(+1.38%) |
Mar 31, 2021 | 19.93 | 20.03 | 19.85 | 19.98 | 309,456 | +0.24(+1.23%) |
Mar 30, 2021 | 19.65 | 19.84 | 19.65 | 19.73 | 175,993 | -0.02(-0.08%) |
Mar 29, 2021 | 19.55 | 19.84 | 19.54 | 19.75 | 309,718 | +0.15(+0.78%) |
Mar 26, 2021 | 19.62 | 19.64 | 19.41 | 19.60 | 1,576,730 | +0.15(+0.75%) |
Mar 25, 2021 | 19.20 | 19.51 | 19.04 | 19.45 | 485,336 | -0.11(-0.58%) |
Mar 24, 2021 | 19.32 | 19.74 | 19.32 | 19.56 | 457,760 | +0.58(+3.07%) |
Mar 23, 2021 | 19.22 | 19.30 | 18.89 | 18.98 | 379,152 | -0.49(-2.49%) |
Mar 22, 2021 | 19.58 | 19.63 | 19.44 | 19.47 | 237,251 | -0.15(-0.78%) |
Mar 19, 2021 | 19.49 | 19.71 | 19.32 | 19.62 | 387,069 | +0.06(+0.29%) |
Mar 18, 2021 | 20.04 | 20.10 | 19.53 | 19.56 | 233,780 | -0.54(-2.69%) |
Mar 17, 2021 | 19.63 | 20.10 | 19.61 | 20.10 | 263,446 | +0.41(+2.09%) |
Mar 16, 2021 | 19.76 | 19.78 | 19.51 | 19.69 | 440,491 | -0.32(-1.62%) |
Mar 15, 2021 | 20.13 | 20.14 | 19.81 | 20.02 | 458,120 | -0.16(-0.80%) |
Mar 12, 2021 | 19.98 | 20.20 | 19.94 | 20.18 | 344,886 | +0.32(+1.59%) |
Mar 11, 2021 | 19.89 | 20.06 | 19.81 | 19.86 | 497,231 | +0.02(+0.08%) |
Mar 10, 2021 | 19.73 | 19.85 | 19.52 | 19.85 | 348,373 | +0.40(+2.04%) |
Mar 09, 2021 | 19.64 | 19.64 | 19.40 | 19.45 | 322,591 | -0.15(-0.78%) |
Mar 08, 2021 | 19.68 | 19.75 | 19.53 | 19.60 | 599,511 | +0.02(+0.12%) |
Mar 05, 2021 | 19.50 | 19.68 | 19.34 | 19.58 | 754,346 | +0.44(+2.28%) |
Mar 04, 2021 | 19.09 | 19.43 | 18.92 | 19.14 | 1,197,786 | +0.22(+1.15%) |
Mar 03, 2021 | 18.73 | 19.09 | 18.70 | 18.92 | 753,911 | +0.30(+1.61%) |
Mar 02, 2021 | 18.47 | 18.68 | 18.43 | 18.63 | 588,000 | +0.06(+0.30%) |
Mar 01, 2021 | 18.61 | 18.74 | 18.46 | 18.57 | 416,028 | +0.07(+0.39%) |
Feb 26, 2021 | 18.67 | 18.67 | 18.37 | 18.50 | 608,994 | -0.49(-2.60%) |
Feb 25, 2021 | 19.29 | 19.39 | 18.88 | 18.99 | 547,041 | +0.00(+0.00%) |
Feb 24, 2021 | 18.54 | 19.01 | 18.52 | 18.99 | 544,078 | +0.27(+1.43%) |
Feb 23, 2021 | 18.61 | 18.75 | 18.23 | 18.72 | 415,343 | +0.36(+1.94%) |
Feb 22, 2021 | 18.26 | 18.53 | 18.25 | 18.37 | 650,400 | +0.32(+1.75%) |
Feb 19, 2021 | 17.96 | 18.12 | 17.93 | 18.05 | 744,079 | +0.28(+1.59%) |
Feb 18, 2021 | 17.89 | 17.95 | 17.66 | 17.77 | 440,706 | -0.18(-0.99%) |
Feb 17, 2021 | 17.86 | 17.99 | 17.72 | 17.95 | 367,201 | +0.11(+0.59%) |
Feb 16, 2021 | 17.81 | 17.93 | 16.94 | 17.84 | 607,074 | +0.30(+1.71%) |
Feb 12, 2021 | 17.02 | 17.55 | 16.62 | 17.54 | 404,388 | +0.23(+1.31%) |
Feb 11, 2021 | 17.25 | 18.03 | 17.07 | 17.32 | 696,417 | -0.12(-0.70%) |
Feb 10, 2021 | 17.28 | 17.44 | 17.10 | 17.44 | 597,611 | +0.17(+0.98%) |
Feb 09, 2021 | 17.33 | 17.36 | 17.15 | 17.27 | 596,720 | +0.13(+0.75%) |
Feb 08, 2021 | 16.88 | 17.27 | 16.87 | 17.14 | 562,856 | +0.41(+2.47%) |
Feb 05, 2021 | 16.80 | 16.80 | 16.55 | 16.73 | 291,446 | +0.00(+0.00%) |
Feb 04, 2021 | 16.64 | 16.77 | 16.56 | 16.73 | 276,446 | -0.06(-0.39%) |
Feb 03, 2021 | 16.31 | 16.81 | 16.31 | 16.79 | 533,023 | +0.45(+2.77%) |
Feb 02, 2021 | 16.29 | 16.34 | 16.06 | 16.34 | 525,203 | +0.19(+1.20%) |