Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 20.62 | 20.73 | 20.58 | 20.63 | 44,808 | +0.00(+0.02%) |
Apr 29, 2021 | 21.03 | 21.03 | 20.56 | 20.63 | 50,427 | -0.24(-1.14%) |
Apr 28, 2021 | 20.92 | 20.92 | 20.76 | 20.86 | 45,919 | +0.00(+0.00%) |
Apr 27, 2021 | 21.03 | 21.03 | 20.83 | 20.86 | 52,765 | -0.03(-0.15%) |
Apr 26, 2021 | 20.93 | 20.94 | 20.76 | 20.89 | 45,250 | +0.07(+0.35%) |
Apr 23, 2021 | 20.71 | 20.82 | 20.57 | 20.82 | 63,641 | +0.28(+1.35%) |
Apr 22, 2021 | 20.63 | 20.81 | 20.42 | 20.54 | 31,965 | +0.01(+0.03%) |
Apr 21, 2021 | 20.39 | 20.57 | 20.20 | 20.54 | 61,509 | +0.14(+0.66%) |
Apr 20, 2021 | 20.60 | 20.60 | 20.24 | 20.40 | 87,172 | -0.17(-0.81%) |
Apr 19, 2021 | 20.76 | 20.76 | 20.47 | 20.57 | 62,047 | -0.16(-0.77%) |
Apr 16, 2021 | 20.88 | 20.88 | 20.66 | 20.73 | 33,606 | -0.01(-0.06%) |
Apr 15, 2021 | 20.61 | 20.74 | 20.61 | 20.74 | 41,159 | +0.23(+1.14%) |
Apr 14, 2021 | 20.76 | 20.79 | 20.44 | 20.50 | 62,308 | -0.16(-0.77%) |
Apr 13, 2021 | 20.56 | 20.68 | 20.55 | 20.67 | 67,133 | +0.23(+1.15%) |
Apr 12, 2021 | 20.44 | 20.51 | 20.33 | 20.43 | 67,192 | -0.09(-0.45%) |
Apr 09, 2021 | 20.47 | 20.54 | 20.20 | 20.52 | 115,431 | +0.26(+1.27%) |
Apr 08, 2021 | 19.92 | 20.31 | 19.92 | 20.27 | 149,696 | +0.45(+2.26%) |
Apr 07, 2021 | 19.70 | 19.95 | 19.44 | 19.82 | 273,774 | -0.15(-0.77%) |
Apr 06, 2021 | 19.79 | 20.13 | 19.79 | 19.97 | 97,692 | +0.30(+1.53%) |
Apr 05, 2021 | 19.62 | 19.81 | 19.61 | 19.67 | 98,616 | +0.06(+0.31%) |
Apr 01, 2021 | 19.48 | 19.80 | 19.43 | 19.61 | 57,600 | +0.35(+1.81%) |
Mar 31, 2021 | 19.00 | 19.32 | 18.98 | 19.26 | 90,157 | +0.39(+2.08%) |
Mar 30, 2021 | 18.60 | 18.99 | 18.52 | 18.87 | 88,359 | +0.16(+0.87%) |
Mar 29, 2021 | 18.60 | 18.75 | 18.58 | 18.71 | 93,695 | +0.07(+0.38%) |
Mar 26, 2021 | 18.45 | 18.84 | 18.32 | 18.64 | 82,729 | +0.18(+1.00%) |
Mar 25, 2021 | 18.39 | 18.49 | 18.19 | 18.45 | 149,569 | -0.14(-0.76%) |
Mar 24, 2021 | 19.06 | 19.10 | 18.54 | 18.59 | 112,179 | -0.47(-2.44%) |
Mar 23, 2021 | 19.35 | 19.37 | 19.00 | 19.06 | 95,850 | -0.31(-1.61%) |
Mar 22, 2021 | 19.32 | 19.53 | 19.26 | 19.37 | 86,924 | +0.17(+0.89%) |
Mar 19, 2021 | 19.10 | 19.27 | 19.10 | 19.20 | 69,675 | +0.09(+0.45%) |
Mar 18, 2021 | 19.62 | 19.76 | 19.00 | 19.11 | 145,070 | -0.69(-3.50%) |
Mar 17, 2021 | 19.71 | 19.89 | 19.38 | 19.81 | 97,896 | -0.09(-0.43%) |
Mar 16, 2021 | 20.22 | 20.22 | 19.89 | 19.89 | 46,385 | -0.17(-0.86%) |
Mar 15, 2021 | 20.07 | 20.07 | 19.81 | 20.06 | 73,657 | +0.11(+0.55%) |
Mar 12, 2021 | 20.08 | 20.08 | 19.76 | 19.95 | 91,704 | -0.08(-0.40%) |
Mar 11, 2021 | 19.89 | 20.16 | 19.89 | 20.03 | 63,052 | +0.40(+2.03%) |
Mar 10, 2021 | 19.79 | 20.21 | 19.59 | 19.64 | 109,146 | +0.02(+0.08%) |
Mar 09, 2021 | 19.03 | 19.71 | 19.03 | 19.62 | 91,198 | +0.78(+4.14%) |
Mar 08, 2021 | 19.11 | 19.45 | 18.81 | 18.84 | 109,986 | -0.34(-1.78%) |
Mar 05, 2021 | 19.51 | 19.61 | 18.42 | 19.18 | 159,761 | -0.22(-1.13%) |
Mar 04, 2021 | 20.44 | 20.47 | 19.07 | 19.40 | 175,995 | -1.05(-5.13%) |
Mar 03, 2021 | 20.96 | 21.06 | 20.41 | 20.45 | 107,510 | -0.63(-2.98%) |
Mar 02, 2021 | 21.27 | 21.33 | 20.78 | 21.08 | 75,279 | -0.03(-0.14%) |
Mar 01, 2021 | 20.89 | 21.23 | 20.73 | 21.11 | 119,898 | +0.70(+3.44%) |
Feb 26, 2021 | 20.05 | 20.42 | 19.87 | 20.41 | 66,266 | +0.40(+2.01%) |
Feb 25, 2021 | 20.71 | 20.81 | 19.97 | 20.00 | 87,998 | -0.71(-3.41%) |
Feb 24, 2021 | 20.75 | 20.84 | 20.53 | 20.71 | 51,248 | +0.06(+0.29%) |
Feb 23, 2021 | 21.04 | 21.08 | 19.84 | 20.65 | 176,952 | -0.48(-2.25%) |
Feb 22, 2021 | 21.49 | 21.49 | 20.96 | 21.12 | 110,638 | -0.33(-1.53%) |
Feb 19, 2021 | 21.48 | 21.60 | 21.29 | 21.45 | 33,133 | +0.18(+0.83%) |
Feb 18, 2021 | 21.64 | 21.64 | 20.89 | 21.28 | 84,939 | -0.46(-2.13%) |
Feb 17, 2021 | 21.92 | 21.92 | 21.49 | 21.74 | 53,608 | -0.15(-0.67%) |
Feb 16, 2021 | 21.83 | 21.94 | 21.64 | 21.89 | 60,419 | +0.15(+0.67%) |
Feb 12, 2021 | 21.45 | 21.86 | 21.44 | 21.74 | 71,351 | +0.37(+1.74%) |
Feb 11, 2021 | 21.53 | 21.61 | 21.34 | 21.37 | 68,338 | +0.01(+0.03%) |
Feb 10, 2021 | 21.59 | 21.64 | 21.34 | 21.36 | 79,175 | -0.10(-0.46%) |
Feb 09, 2021 | 21.35 | 21.61 | 21.32 | 21.46 | 86,804 | +0.14(+0.65%) |
Feb 08, 2021 | 21.12 | 21.54 | 21.12 | 21.32 | 88,522 | +0.30(+1.41%) |
Feb 05, 2021 | 21.07 | 21.09 | 20.83 | 21.02 | 71,689 | +0.18(+0.87%) |
Feb 04, 2021 | 20.73 | 20.92 | 20.73 | 20.84 | 72,795 | +0.16(+0.79%) |
Feb 03, 2021 | 20.89 | 20.90 | 20.57 | 20.68 | 70,180 | +0.02(+0.09%) |
Feb 02, 2021 | 20.38 | 20.75 | 20.23 | 20.66 | 54,812 | +0.52(+2.56%) |