Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 23.00 | 23.48 | 22.32 | 22.77 | 515,738 | -0.30(-1.31%) |
Apr 29, 2021 | 22.85 | 23.20 | 22.75 | 23.07 | 298,457 | +0.34(+1.51%) |
Apr 28, 2021 | 22.85 | 22.89 | 22.58 | 22.73 | 158,022 | -0.19(-0.84%) |
Apr 27, 2021 | 22.95 | 23.20 | 22.78 | 22.92 | 213,191 | -0.13(-0.58%) |
Apr 26, 2021 | 22.78 | 23.37 | 22.71 | 23.05 | 235,931 | +0.46(+2.04%) |
Apr 23, 2021 | 22.27 | 22.82 | 21.98 | 22.59 | 215,466 | +0.55(+2.51%) |
Apr 22, 2021 | 22.62 | 22.62 | 22.00 | 22.04 | 193,694 | -0.53(-2.34%) |
Apr 21, 2021 | 21.99 | 22.62 | 21.79 | 22.57 | 181,834 | +0.59(+2.67%) |
Apr 20, 2021 | 22.59 | 22.60 | 21.75 | 21.98 | 156,891 | -0.71(-3.14%) |
Apr 19, 2021 | 23.08 | 23.30 | 22.36 | 22.69 | 138,859 | -0.30(-1.31%) |
Apr 16, 2021 | 23.20 | 23.21 | 22.89 | 23.00 | 146,264 | +0.08(+0.37%) |
Apr 15, 2021 | 23.07 | 23.07 | 22.53 | 22.91 | 148,747 | +0.12(+0.52%) |
Apr 14, 2021 | 22.73 | 23.17 | 22.69 | 22.79 | 192,302 | +0.04(+0.18%) |
Apr 13, 2021 | 23.31 | 23.55 | 22.38 | 22.75 | 313,127 | -0.63(-2.69%) |
Apr 12, 2021 | 23.30 | 23.57 | 23.23 | 23.38 | 231,978 | +0.23(+0.98%) |
Apr 09, 2021 | 23.09 | 23.26 | 22.97 | 23.16 | 216,657 | +0.06(+0.25%) |
Apr 08, 2021 | 22.95 | 23.22 | 22.69 | 23.10 | 350,530 | +0.17(+0.73%) |
Apr 07, 2021 | 23.37 | 23.46 | 22.80 | 22.93 | 240,366 | -0.45(-1.94%) |
Apr 06, 2021 | 23.51 | 23.86 | 23.35 | 23.38 | 199,453 | -0.09(-0.39%) |
Apr 05, 2021 | 23.68 | 23.68 | 23.15 | 23.47 | 208,308 | +0.13(+0.58%) |
Apr 01, 2021 | 22.89 | 23.36 | 22.40 | 23.34 | 205,580 | +0.53(+2.32%) |
Mar 31, 2021 | 23.01 | 23.32 | 22.74 | 22.81 | 321,339 | -0.18(-0.80%) |
Mar 30, 2021 | 21.94 | 23.00 | 21.93 | 23.00 | 279,660 | +1.03(+4.70%) |
Mar 29, 2021 | 22.46 | 22.79 | 21.87 | 21.96 | 242,412 | -0.62(-2.75%) |
Mar 26, 2021 | 22.06 | 22.60 | 21.80 | 22.58 | 332,669 | +0.83(+3.82%) |
Mar 25, 2021 | 20.89 | 21.90 | 20.71 | 21.75 | 238,236 | +0.69(+3.27%) |
Mar 24, 2021 | 21.32 | 22.05 | 21.02 | 21.06 | 210,449 | +0.04(+0.20%) |
Mar 23, 2021 | 21.81 | 21.97 | 20.83 | 21.02 | 257,514 | -1.04(-4.72%) |
Mar 22, 2021 | 22.42 | 22.66 | 21.72 | 22.06 | 241,518 | -0.51(-2.27%) |
Mar 19, 2021 | 23.09 | 23.28 | 22.44 | 22.58 | 709,170 | -0.49(-2.11%) |
Mar 18, 2021 | 23.25 | 23.84 | 22.99 | 23.06 | 279,195 | -0.23(-0.97%) |
Mar 17, 2021 | 23.14 | 23.38 | 22.85 | 23.29 | 167,881 | +0.08(+0.36%) |
Mar 16, 2021 | 23.75 | 23.90 | 22.84 | 23.21 | 316,182 | -0.24(-1.00%) |
Mar 15, 2021 | 23.00 | 23.50 | 22.62 | 23.44 | 327,520 | +0.45(+1.94%) |
Mar 12, 2021 | 22.67 | 23.10 | 22.58 | 23.00 | 212,965 | +0.26(+1.14%) |
Mar 11, 2021 | 22.68 | 22.84 | 22.28 | 22.74 | 264,850 | -0.01(-0.04%) |
Mar 10, 2021 | 22.05 | 22.79 | 21.85 | 22.74 | 260,062 | +0.81(+3.71%) |
Mar 09, 2021 | 22.16 | 22.24 | 21.85 | 21.93 | 216,124 | -0.03(-0.15%) |
Mar 08, 2021 | 21.45 | 22.11 | 21.20 | 21.96 | 312,735 | +0.68(+3.20%) |
Mar 05, 2021 | 21.00 | 21.28 | 20.29 | 21.28 | 259,655 | +0.65(+3.13%) |
Mar 04, 2021 | 21.05 | 21.54 | 20.19 | 20.64 | 285,646 | -0.33(-1.56%) |
Mar 03, 2021 | 21.06 | 21.46 | 20.72 | 20.96 | 181,752 | -0.03(-0.16%) |
Mar 02, 2021 | 21.49 | 21.49 | 20.94 | 21.00 | 146,869 | -0.50(-2.30%) |
Mar 01, 2021 | 21.14 | 21.59 | 20.97 | 21.49 | 223,988 | +0.84(+4.07%) |
Feb 26, 2021 | 20.99 | 21.26 | 20.65 | 20.65 | 303,011 | -0.21(-1.01%) |
Feb 25, 2021 | 21.50 | 21.64 | 20.85 | 20.86 | 354,660 | -0.64(-2.97%) |
Feb 24, 2021 | 21.22 | 21.75 | 21.12 | 21.50 | 253,937 | +0.48(+2.28%) |
Feb 23, 2021 | 20.65 | 21.04 | 20.18 | 21.02 | 295,625 | +0.13(+0.60%) |
Feb 22, 2021 | 20.49 | 21.04 | 20.41 | 20.90 | 259,031 | +0.41(+2.01%) |
Feb 19, 2021 | 19.94 | 20.50 | 19.94 | 20.49 | 174,850 | +0.62(+3.13%) |
Feb 18, 2021 | 20.09 | 20.16 | 19.83 | 19.86 | 179,044 | -0.21(-1.05%) |
Feb 17, 2021 | 19.96 | 20.29 | 19.75 | 20.07 | 231,773 | -0.03(-0.17%) |
Feb 16, 2021 | 20.72 | 20.80 | 20.02 | 20.11 | 246,092 | -0.59(-2.87%) |
Feb 12, 2021 | 20.44 | 20.71 | 20.29 | 20.70 | 228,973 | -0.02(-0.08%) |
Feb 11, 2021 | 20.66 | 21.01 | 20.07 | 20.72 | 213,186 | +0.07(+0.32%) |
Feb 10, 2021 | 21.18 | 21.26 | 20.60 | 20.65 | 275,250 | -0.39(-1.87%) |
Feb 09, 2021 | 20.99 | 21.15 | 20.54 | 21.05 | 230,880 | +0.09(+0.44%) |
Feb 08, 2021 | 20.53 | 20.99 | 20.47 | 20.95 | 403,533 | +0.53(+2.58%) |
Feb 05, 2021 | 20.38 | 20.49 | 20.19 | 20.43 | 180,095 | +0.27(+1.33%) |
Feb 04, 2021 | 19.83 | 20.24 | 19.66 | 20.16 | 239,030 | +0.38(+1.95%) |
Feb 03, 2021 | 19.52 | 19.87 | 19.39 | 19.77 | 245,060 | +0.15(+0.77%) |
Feb 02, 2021 | 19.30 | 19.71 | 19.01 | 19.62 | 225,343 | +0.55(+2.90%) |