Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 21.12 | 21.68 | 21.04 | 21.59 | 858,372 | +0.40(+1.91%) |
Apr 29, 2021 | 21.36 | 21.41 | 21.04 | 21.19 | 554,899 | -0.16(-0.75%) |
Apr 28, 2021 | 21.31 | 21.38 | 21.27 | 21.35 | 290,733 | +0.04(+0.18%) |
Apr 27, 2021 | 21.33 | 21.40 | 21.25 | 21.31 | 425,309 | +0.06(+0.26%) |
Apr 26, 2021 | 21.03 | 21.32 | 21.03 | 21.26 | 460,917 | +0.23(+1.12%) |
Apr 23, 2021 | 21.01 | 21.11 | 20.91 | 21.02 | 431,050 | +0.06(+0.27%) |
Apr 22, 2021 | 21.41 | 21.41 | 20.92 | 20.96 | 724,600 | -0.36(-1.67%) |
Apr 21, 2021 | 21.24 | 21.43 | 21.12 | 21.32 | 356,367 | +0.14(+0.66%) |
Apr 20, 2021 | 21.58 | 21.58 | 20.96 | 21.18 | 897,991 | -0.34(-1.57%) |
Apr 19, 2021 | 21.65 | 21.69 | 21.45 | 21.52 | 427,958 | -0.13(-0.61%) |
Apr 16, 2021 | 21.51 | 21.71 | 21.51 | 21.65 | 501,347 | +0.19(+0.87%) |
Apr 15, 2021 | 21.43 | 21.57 | 21.39 | 21.46 | 352,823 | +0.06(+0.26%) |
Apr 14, 2021 | 21.43 | 21.49 | 21.34 | 21.41 | 529,034 | -0.03(-0.13%) |
Apr 13, 2021 | 21.27 | 21.45 | 21.27 | 21.43 | 299,858 | +0.16(+0.75%) |
Apr 12, 2021 | 21.36 | 21.45 | 21.26 | 21.27 | 385,311 | -0.14(-0.66%) |
Apr 09, 2021 | 21.49 | 21.56 | 21.37 | 21.42 | 565,254 | -0.03(-0.16%) |
Apr 08, 2021 | 21.36 | 21.50 | 21.22 | 21.45 | 771,152 | +0.11(+0.52%) |
Apr 07, 2021 | 21.26 | 21.39 | 21.23 | 21.34 | 1,049,923 | +0.16(+0.75%) |
Apr 06, 2021 | 21.11 | 21.25 | 21.09 | 21.18 | 709,281 | +0.08(+0.40%) |
Apr 05, 2021 | 21.03 | 21.11 | 20.98 | 21.10 | 601,706 | +0.18(+0.85%) |
Apr 01, 2021 | 20.87 | 20.98 | 20.74 | 20.92 | 625,474 | +0.17(+0.81%) |
Mar 31, 2021 | 20.73 | 20.83 | 20.69 | 20.75 | 607,596 | +0.07(+0.36%) |
Mar 30, 2021 | 20.73 | 20.82 | 20.65 | 20.68 | 528,716 | -0.12(-0.58%) |
Mar 29, 2021 | 20.75 | 20.82 | 20.69 | 20.80 | 522,474 | -0.02(-0.09%) |
Mar 26, 2021 | 20.83 | 20.83 | 20.64 | 20.82 | 573,744 | -0.01(-0.04%) |
Mar 25, 2021 | 20.83 | 20.92 | 20.70 | 20.83 | 407,699 | +0.00(+0.00%) |
Mar 24, 2021 | 20.92 | 21.01 | 20.82 | 20.83 | 430,762 | +0.06(+0.27%) |
Mar 23, 2021 | 20.98 | 21.08 | 20.68 | 20.77 | 618,561 | -0.21(-1.02%) |
Mar 22, 2021 | 20.92 | 21.05 | 20.88 | 20.98 | 369,702 | +0.07(+0.36%) |
Mar 19, 2021 | 20.81 | 21.04 | 20.67 | 20.91 | 512,678 | +0.08(+0.40%) |
Mar 18, 2021 | 20.87 | 20.98 | 20.77 | 20.83 | 417,009 | -0.13(-0.62%) |
Mar 17, 2021 | 20.97 | 21.02 | 20.73 | 20.96 | 527,220 | -0.05(-0.22%) |
Mar 16, 2021 | 21.04 | 21.08 | 20.95 | 21.00 | 385,345 | -0.03(-0.13%) |
Mar 15, 2021 | 21.01 | 21.23 | 20.92 | 21.03 | 1,019,331 | +0.11(+0.53%) |
Mar 12, 2021 | 20.84 | 20.98 | 20.73 | 20.92 | 540,796 | -0.03(-0.13%) |
Mar 11, 2021 | 20.86 | 21.01 | 20.82 | 20.95 | 699,756 | +0.18(+0.85%) |
Mar 10, 2021 | 20.68 | 20.85 | 20.62 | 20.77 | 631,859 | +0.12(+0.60%) |
Mar 09, 2021 | 20.80 | 20.80 | 20.58 | 20.64 | 677,367 | +0.09(+0.45%) |
Mar 08, 2021 | 20.62 | 20.83 | 20.31 | 20.55 | 1,384,756 | -0.01(-0.05%) |
Mar 05, 2021 | 20.52 | 20.62 | 20.20 | 20.56 | 902,746 | +0.04(+0.18%) |
Mar 04, 2021 | 20.51 | 20.69 | 20.14 | 20.52 | 812,165 | +0.18(+0.91%) |
Mar 03, 2021 | 20.69 | 20.71 | 20.25 | 20.34 | 729,746 | -0.23(-1.12%) |
Mar 02, 2021 | 20.39 | 20.71 | 20.25 | 20.57 | 909,171 | +0.32(+1.60%) |
Mar 01, 2021 | 20.15 | 20.41 | 20.11 | 20.25 | 678,912 | +0.32(+1.62%) |
Feb 26, 2021 | 19.89 | 20.00 | 19.66 | 19.92 | 396,533 | +0.07(+0.37%) |
Feb 25, 2021 | 20.01 | 20.15 | 19.82 | 19.85 | 697,274 | -0.11(-0.56%) |
Feb 24, 2021 | 19.78 | 20.06 | 19.76 | 19.96 | 552,045 | +0.17(+0.84%) |
Feb 23, 2021 | 19.72 | 19.82 | 19.65 | 19.79 | 469,758 | +0.01(+0.05%) |
Feb 22, 2021 | 19.76 | 19.86 | 19.75 | 19.78 | 474,711 | +0.04(+0.19%) |
Feb 19, 2021 | 19.74 | 19.87 | 19.68 | 19.75 | 381,173 | -0.02(-0.09%) |
Feb 18, 2021 | 19.78 | 19.83 | 19.65 | 19.77 | 295,814 | -0.04(-0.19%) |
Feb 17, 2021 | 19.73 | 19.80 | 19.69 | 19.80 | 330,580 | +0.06(+0.33%) |
Feb 16, 2021 | 19.78 | 19.78 | 19.60 | 19.74 | 539,966 | +0.01(+0.05%) |
Feb 12, 2021 | 19.78 | 19.78 | 19.66 | 19.73 | 319,627 | -0.06(-0.28%) |
Feb 11, 2021 | 19.80 | 19.85 | 19.70 | 19.78 | 350,811 | -0.02(-0.09%) |
Feb 10, 2021 | 19.88 | 19.89 | 19.64 | 19.80 | 663,254 | -0.08(-0.40%) |
Feb 09, 2021 | 19.73 | 19.90 | 19.73 | 19.88 | 640,932 | +0.12(+0.60%) |
Feb 08, 2021 | 19.75 | 19.78 | 19.68 | 19.76 | 530,493 | +0.05(+0.23%) |
Feb 05, 2021 | 19.67 | 19.76 | 19.66 | 19.72 | 534,733 | +0.07(+0.37%) |
Feb 04, 2021 | 19.63 | 19.67 | 19.61 | 19.64 | 524,590 | +0.04(+0.19%) |
Feb 03, 2021 | 19.56 | 19.64 | 19.55 | 19.61 | 396,219 | +0.01(+0.05%) |
Feb 02, 2021 | 19.49 | 19.64 | 19.44 | 19.60 | 510,049 | +0.22(+1.14%) |