Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 21.10 | 21.17 | 20.85 | 20.89 | 233,310 | -0.39(-1.83%) |
Apr 29, 2021 | 21.60 | 21.60 | 21.15 | 21.28 | 135,206 | -0.39(-1.80%) |
Apr 28, 2021 | 21.76 | 21.76 | 21.50 | 21.67 | 100,285 | -0.22(-1.00%) |
Apr 27, 2021 | 21.90 | 21.90 | 21.79 | 21.89 | 142,030 | +0.02(+0.09%) |
Apr 26, 2021 | 21.95 | 21.95 | 21.78 | 21.87 | 207,323 | -0.07(-0.30%) |
Apr 23, 2021 | 21.84 | 21.98 | 21.77 | 21.93 | 503,476 | +0.23(+1.05%) |
Apr 22, 2021 | 21.65 | 21.85 | 21.64 | 21.70 | 317,841 | +0.46(+2.15%) |
Apr 21, 2021 | 20.94 | 21.26 | 20.93 | 21.25 | 94,151 | +0.22(+1.04%) |
Apr 20, 2021 | 21.16 | 21.16 | 20.95 | 21.03 | 160,424 | -0.17(-0.81%) |
Apr 19, 2021 | 21.39 | 21.43 | 21.15 | 21.20 | 120,311 | -0.22(-1.02%) |
Apr 16, 2021 | 21.39 | 21.43 | 21.30 | 21.42 | 383,251 | +0.15(+0.72%) |
Apr 15, 2021 | 21.43 | 21.43 | 21.13 | 21.27 | 179,179 | -0.01(-0.04%) |
Apr 14, 2021 | 21.47 | 21.47 | 21.25 | 21.28 | 153,719 | -0.19(-0.89%) |
Apr 13, 2021 | 21.40 | 21.48 | 21.25 | 21.47 | 133,945 | +0.04(+0.18%) |
Apr 12, 2021 | 21.49 | 21.49 | 21.31 | 21.43 | 168,383 | -0.21(-0.97%) |
Apr 09, 2021 | 21.64 | 21.65 | 21.50 | 21.64 | 84,105 | -0.02(-0.09%) |
Apr 08, 2021 | 21.46 | 21.70 | 21.46 | 21.66 | 113,122 | +0.34(+1.61%) |
Apr 07, 2021 | 21.51 | 21.52 | 21.25 | 21.31 | 246,076 | -0.22(-1.02%) |
Apr 06, 2021 | 21.70 | 21.70 | 21.46 | 21.53 | 214,398 | -0.27(-1.22%) |
Apr 05, 2021 | 21.76 | 21.88 | 21.76 | 21.80 | 395,610 | +0.18(+0.84%) |
Apr 01, 2021 | 21.67 | 21.68 | 21.52 | 21.62 | 360,466 | +0.13(+0.62%) |
Mar 31, 2021 | 21.48 | 21.51 | 21.36 | 21.49 | 360,157 | +0.43(+2.03%) |
Mar 30, 2021 | 20.97 | 21.06 | 20.86 | 21.06 | 237,328 | +0.10(+0.45%) |
Mar 29, 2021 | 20.87 | 21.00 | 20.73 | 20.96 | 440,693 | +0.10(+0.46%) |
Mar 26, 2021 | 20.53 | 20.87 | 20.53 | 20.87 | 106,680 | +0.50(+2.43%) |
Mar 25, 2021 | 20.08 | 20.37 | 20.03 | 20.37 | 162,282 | +0.19(+0.95%) |
Mar 24, 2021 | 20.40 | 20.40 | 20.15 | 20.18 | 107,758 | -0.28(-1.35%) |
Mar 23, 2021 | 20.63 | 20.66 | 20.43 | 20.45 | 134,398 | -0.23(-1.10%) |
Mar 22, 2021 | 20.49 | 20.73 | 20.49 | 20.68 | 113,873 | +0.33(+1.63%) |
Mar 19, 2021 | 20.16 | 20.40 | 20.09 | 20.35 | 61,049 | +0.26(+1.28%) |
Mar 18, 2021 | 20.38 | 20.38 | 20.05 | 20.09 | 110,697 | -0.45(-2.17%) |
Mar 17, 2021 | 20.49 | 20.56 | 20.31 | 20.54 | 252,200 | -0.31(-1.50%) |
Mar 16, 2021 | 20.85 | 20.93 | 20.74 | 20.85 | 144,885 | +0.00(+0.00%) |
Mar 15, 2021 | 20.71 | 20.85 | 20.57 | 20.85 | 162,501 | +0.16(+0.78%) |
Mar 12, 2021 | 20.55 | 20.72 | 20.45 | 20.69 | 148,834 | -0.07(-0.32%) |
Mar 11, 2021 | 20.64 | 20.77 | 20.45 | 20.76 | 229,046 | +0.63(+3.11%) |
Mar 10, 2021 | 20.37 | 20.37 | 20.07 | 20.13 | 559,911 | -0.02(-0.09%) |
Mar 09, 2021 | 19.77 | 20.18 | 19.77 | 20.15 | 255,660 | +0.95(+4.95%) |
Mar 08, 2021 | 19.38 | 19.42 | 19.17 | 19.20 | 217,186 | -0.28(-1.46%) |
Mar 05, 2021 | 19.66 | 19.78 | 19.08 | 19.49 | 452,712 | -0.02(-0.10%) |
Mar 04, 2021 | 20.00 | 20.03 | 19.39 | 19.50 | 483,286 | -0.64(-3.16%) |
Mar 03, 2021 | 20.59 | 20.59 | 20.14 | 20.14 | 227,909 | -0.97(-4.59%) |
Mar 02, 2021 | 21.39 | 21.40 | 21.06 | 21.11 | 194,084 | -0.12(-0.58%) |
Mar 01, 2021 | 21.25 | 21.36 | 21.18 | 21.23 | 291,424 | +0.44(+2.10%) |
Feb 26, 2021 | 20.91 | 21.07 | 20.80 | 20.80 | 249,986 | -0.29(-1.40%) |
Feb 25, 2021 | 21.51 | 21.53 | 21.01 | 21.09 | 366,933 | -0.17(-0.80%) |
Feb 24, 2021 | 21.20 | 21.36 | 21.10 | 21.26 | 1,602,386 | -0.23(-1.06%) |
Feb 23, 2021 | 21.35 | 21.56 | 21.00 | 21.49 | 669,077 | -0.27(-1.22%) |
Feb 22, 2021 | 22.12 | 22.12 | 21.72 | 21.76 | 463,848 | -0.62(-2.76%) |
Feb 19, 2021 | 22.48 | 22.54 | 22.37 | 22.37 | 368,927 | -0.09(-0.42%) |
Feb 18, 2021 | 22.67 | 22.67 | 22.34 | 22.47 | 372,546 | -0.53(-2.31%) |
Feb 17, 2021 | 23.14 | 23.14 | 22.85 | 23.00 | 333,672 | -0.46(-1.94%) |
Feb 16, 2021 | 23.55 | 23.71 | 23.20 | 23.46 | 738,775 | +0.26(+1.11%) |
Feb 12, 2021 | 23.11 | 23.21 | 22.99 | 23.20 | 437,134 | -0.04(-0.16%) |
Feb 11, 2021 | 23.17 | 23.26 | 23.10 | 23.24 | 230,082 | +0.46(+2.00%) |
Feb 10, 2021 | 23.02 | 23.02 | 22.65 | 22.78 | 436,319 | -0.24(-1.03%) |
Feb 09, 2021 | 23.16 | 23.16 | 22.97 | 23.02 | 345,421 | -0.22(-0.94%) |
Feb 08, 2021 | 23.35 | 23.35 | 23.16 | 23.24 | 361,349 | +0.05(+0.20%) |
Feb 05, 2021 | 23.13 | 23.19 | 22.90 | 23.19 | 270,617 | +0.09(+0.41%) |
Feb 04, 2021 | 23.10 | 23.10 | 22.91 | 23.10 | 375,625 | -0.03(-0.12%) |
Feb 03, 2021 | 23.21 | 23.22 | 23.00 | 23.12 | 405,196 | +0.17(+0.74%) |
Feb 02, 2021 | 22.87 | 22.95 | 22.72 | 22.95 | 352,807 | +0.36(+1.60%) |