Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 22.13 | 22.20 | 21.95 | 22.00 | 165,465 | -0.15(-0.67%) |
Apr 29, 2021 | 22.31 | 22.31 | 21.97 | 22.15 | 166,957 | +0.05(+0.21%) |
Apr 28, 2021 | 22.18 | 22.18 | 22.01 | 22.10 | 706,757 | -0.21(-0.96%) |
Apr 27, 2021 | 22.38 | 22.45 | 22.21 | 22.31 | 338,577 | -1.04(-4.45%) |
Apr 26, 2021 | 23.36 | 24.05 | 23.21 | 23.35 | 487,512 | +1.09(+4.91%) |
Apr 23, 2021 | 22.06 | 22.39 | 22.06 | 22.26 | 240,107 | +0.74(+3.45%) |
Apr 22, 2021 | 21.80 | 21.82 | 21.52 | 21.52 | 212,549 | -0.21(-0.98%) |
Apr 21, 2021 | 21.49 | 21.75 | 21.43 | 21.73 | 232,471 | -0.06(-0.26%) |
Apr 20, 2021 | 22.06 | 22.08 | 21.71 | 21.79 | 264,381 | -0.38(-1.71%) |
Apr 19, 2021 | 22.29 | 22.31 | 22.10 | 22.17 | 164,477 | -0.01(-0.04%) |
Apr 16, 2021 | 22.18 | 22.26 | 22.03 | 22.18 | 194,157 | -0.19(-0.83%) |
Apr 15, 2021 | 22.36 | 22.38 | 22.27 | 22.36 | 183,244 | +0.08(+0.37%) |
Apr 14, 2021 | 22.14 | 22.36 | 22.14 | 22.28 | 210,453 | +0.50(+2.30%) |
Apr 13, 2021 | 21.80 | 21.82 | 21.59 | 21.78 | 221,771 | -0.27(-1.22%) |
Apr 12, 2021 | 22.20 | 22.24 | 21.99 | 22.05 | 261,040 | +0.22(+1.02%) |
Apr 09, 2021 | 21.79 | 21.82 | 21.70 | 21.82 | 159,748 | +0.24(+1.12%) |
Apr 08, 2021 | 21.57 | 21.68 | 21.55 | 21.58 | 192,184 | +0.20(+0.95%) |
Apr 07, 2021 | 21.23 | 21.38 | 21.20 | 21.38 | 119,227 | +0.17(+0.79%) |
Apr 06, 2021 | 21.31 | 21.39 | 21.19 | 21.21 | 174,069 | -0.41(-1.89%) |
Apr 05, 2021 | 21.40 | 21.69 | 21.40 | 21.62 | 184,563 | +0.40(+1.88%) |
Apr 01, 2021 | 21.11 | 21.23 | 20.96 | 21.22 | 199,334 | +0.11(+0.53%) |
Mar 31, 2021 | 21.11 | 21.15 | 21.00 | 21.11 | 177,564 | -0.20(-0.96%) |
Mar 30, 2021 | 21.28 | 21.40 | 21.17 | 21.31 | 227,296 | +0.00(+0.00%) |
Mar 29, 2021 | 21.31 | 21.40 | 21.23 | 21.31 | 325,260 | +0.03(+0.13%) |
Mar 26, 2021 | 21.05 | 21.30 | 20.97 | 21.29 | 282,930 | +0.19(+0.88%) |
Mar 25, 2021 | 20.80 | 21.13 | 20.76 | 21.10 | 311,572 | +0.70(+3.45%) |
Mar 24, 2021 | 20.48 | 20.50 | 20.30 | 20.40 | 646,022 | -0.11(-0.54%) |
Mar 23, 2021 | 20.77 | 20.81 | 20.48 | 20.51 | 338,259 | +0.02(+0.09%) |
Mar 22, 2021 | 20.36 | 20.56 | 20.29 | 20.49 | 291,311 | +0.10(+0.50%) |
Mar 19, 2021 | 20.41 | 20.45 | 20.27 | 20.39 | 150,040 | +0.27(+1.34%) |
Mar 18, 2021 | 20.14 | 20.30 | 20.12 | 20.12 | 144,089 | -0.14(-0.69%) |
Mar 17, 2021 | 20.15 | 20.29 | 20.05 | 20.26 | 175,602 | -0.05(-0.23%) |
Mar 16, 2021 | 20.23 | 20.37 | 20.23 | 20.30 | 208,016 | -0.01(-0.05%) |
Mar 15, 2021 | 20.21 | 20.33 | 20.16 | 20.31 | 183,434 | +0.19(+0.92%) |
Mar 12, 2021 | 20.02 | 20.17 | 19.94 | 20.13 | 192,323 | -0.19(-0.91%) |
Mar 11, 2021 | 20.29 | 20.34 | 20.19 | 20.31 | 129,788 | -0.05(-0.23%) |
Mar 10, 2021 | 20.32 | 20.40 | 20.17 | 20.36 | 243,948 | -0.06(-0.27%) |
Mar 09, 2021 | 20.40 | 20.47 | 20.34 | 20.41 | 274,123 | +0.28(+1.38%) |
Mar 08, 2021 | 20.15 | 20.26 | 20.05 | 20.14 | 245,360 | +0.59(+3.04%) |
Mar 05, 2021 | 19.47 | 19.59 | 19.22 | 19.54 | 397,698 | -0.06(-0.28%) |
Mar 04, 2021 | 19.79 | 19.87 | 19.43 | 19.60 | 359,446 | -0.50(-2.49%) |
Mar 03, 2021 | 20.22 | 20.31 | 20.10 | 20.10 | 392,598 | -0.19(-0.91%) |
Mar 02, 2021 | 20.22 | 20.44 | 20.17 | 20.28 | 370,782 | +0.01(+0.05%) |
Mar 01, 2021 | 20.05 | 20.41 | 19.96 | 20.28 | 348,361 | +0.22(+1.11%) |
Feb 26, 2021 | 20.19 | 20.25 | 19.94 | 20.05 | 239,352 | -0.45(-2.17%) |
Feb 25, 2021 | 20.78 | 20.80 | 20.44 | 20.50 | 249,229 | -0.19(-0.94%) |
Feb 24, 2021 | 20.50 | 20.70 | 20.48 | 20.69 | 378,015 | +0.27(+1.32%) |
Feb 23, 2021 | 20.59 | 20.59 | 20.28 | 20.42 | 275,182 | -0.16(-0.77%) |
Feb 22, 2021 | 20.54 | 20.69 | 20.51 | 20.58 | 150,860 | -0.06(-0.27%) |
Feb 19, 2021 | 20.66 | 20.76 | 20.59 | 20.64 | 134,939 | +0.07(+0.36%) |
Feb 18, 2021 | 20.60 | 20.60 | 20.38 | 20.56 | 285,008 | -0.32(-1.55%) |
Feb 17, 2021 | 20.90 | 20.92 | 20.73 | 20.89 | 179,239 | +0.05(+0.22%) |
Feb 16, 2021 | 20.90 | 20.97 | 20.82 | 20.84 | 265,437 | -0.43(-2.01%) |
Feb 12, 2021 | 21.07 | 21.32 | 21.04 | 21.27 | 247,119 | +0.13(+0.61%) |
Feb 11, 2021 | 21.16 | 21.17 | 20.98 | 21.14 | 304,598 | +0.17(+0.80%) |
Feb 10, 2021 | 21.09 | 21.14 | 20.90 | 20.97 | 204,428 | -0.04(-0.18%) |
Feb 09, 2021 | 20.88 | 21.05 | 20.85 | 21.01 | 356,927 | -0.06(-0.31%) |
Feb 08, 2021 | 20.90 | 21.15 | 20.90 | 21.07 | 206,171 | +0.19(+0.93%) |
Feb 05, 2021 | 20.90 | 20.91 | 20.81 | 20.88 | 213,141 | -0.18(-0.84%) |
Feb 04, 2021 | 20.91 | 21.05 | 20.86 | 21.05 | 220,995 | +0.51(+2.48%) |
Feb 03, 2021 | 20.41 | 20.65 | 20.35 | 20.54 | 358,829 | -0.12(-0.58%) |
Feb 02, 2021 | 20.67 | 20.73 | 20.55 | 20.66 | 302,433 | -0.37(-1.76%) |