Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 20.87 | 21.02 | 20.75 | 20.93 | 27,800 | +0.19(+0.90%) |
Apr 29, 2021 | 20.77 | 20.84 | 20.61 | 20.74 | 18,233 | -0.12(-0.57%) |
Apr 28, 2021 | 20.68 | 20.88 | 20.48 | 20.86 | 35,429 | +0.14(+0.68%) |
Apr 27, 2021 | 20.66 | 21.33 | 20.42 | 20.72 | 66,298 | -0.51(-2.40%) |
Apr 26, 2021 | 20.78 | 21.23 | 20.78 | 21.23 | 77,270 | -0.22(-1.03%) |
Apr 23, 2021 | 21.46 | 21.49 | 21.17 | 21.45 | 69,700 | +0.34(+1.61%) |
Apr 22, 2021 | 20.61 | 21.47 | 20.61 | 21.11 | 31,873 | +0.82(+4.04%) |
Apr 21, 2021 | 20.07 | 20.36 | 19.81 | 20.29 | 16,421 | -0.62(-2.96%) |
Apr 20, 2021 | 21.09 | 21.09 | 20.57 | 20.91 | 41,029 | -0.62(-2.88%) |
Apr 19, 2021 | 21.50 | 21.70 | 21.23 | 21.53 | 141,875 | +0.09(+0.42%) |
Apr 16, 2021 | 21.66 | 21.66 | 21.10 | 21.44 | 93,200 | +0.23(+1.08%) |
Apr 15, 2021 | 21.29 | 21.29 | 21.13 | 21.21 | 65,112 | -0.16(-0.75%) |
Apr 14, 2021 | 21.44 | 21.44 | 21.29 | 21.37 | 18,390 | +0.08(+0.38%) |
Apr 13, 2021 | 21.29 | 21.31 | 21.16 | 21.29 | 63,474 | +0.34(+1.62%) |
Apr 12, 2021 | 21.37 | 21.37 | 20.67 | 20.95 | 38,745 | -0.34(-1.60%) |
Apr 09, 2021 | 21.14 | 21.29 | 21.03 | 21.29 | 53,800 | +1.00(+4.95%) |
Apr 08, 2021 | 19.54 | 20.42 | 19.54 | 20.29 | 34,000 | +0.17(+0.85%) |
Apr 07, 2021 | 20.01 | 20.29 | 20.01 | 20.11 | 24,291 | -0.23(-1.11%) |
Apr 06, 2021 | 19.48 | 20.38 | 19.48 | 20.34 | 31,001 | -0.50(-2.40%) |
Apr 05, 2021 | 20.76 | 20.86 | 20.63 | 20.84 | 45,843 | -0.16(-0.76%) |
Apr 01, 2021 | 21.29 | 21.29 | 20.65 | 21.00 | 33,200 | +0.10(+0.48%) |
Mar 31, 2021 | 20.70 | 20.99 | 20.70 | 20.90 | 16,562 | -0.19(-0.90%) |
Mar 30, 2021 | 21.16 | 21.16 | 20.88 | 21.09 | 29,863 | -0.06(-0.28%) |
Mar 29, 2021 | 21.04 | 21.55 | 21.04 | 21.15 | 27,557 | -0.37(-1.72%) |
Mar 26, 2021 | 20.58 | 21.97 | 20.58 | 21.52 | 18,400 | +0.18(+0.84%) |
Mar 25, 2021 | 20.11 | 21.47 | 20.11 | 21.34 | 31,380 | +0.44(+2.11%) |
Mar 24, 2021 | 20.89 | 21.21 | 20.81 | 20.90 | 18,727 | -0.38(-1.79%) |
Mar 23, 2021 | 21.52 | 21.52 | 21.14 | 21.28 | 34,110 | -0.62(-2.83%) |
Mar 22, 2021 | 21.90 | 21.95 | 21.76 | 21.90 | 17,998 | +0.47(+2.19%) |
Mar 19, 2021 | 21.17 | 21.51 | 21.17 | 21.43 | 30,900 | -0.33(-1.52%) |
Mar 18, 2021 | 21.72 | 22.08 | 21.72 | 21.76 | 38,574 | +0.29(+1.35%) |
Mar 17, 2021 | 21.27 | 21.59 | 21.27 | 21.47 | 30,127 | -0.28(-1.29%) |
Mar 16, 2021 | 21.78 | 21.92 | 21.64 | 21.75 | 98,553 | -0.42(-1.89%) |
Mar 15, 2021 | 22.07 | 22.34 | 22.07 | 22.17 | 42,875 | +0.04(+0.18%) |
Mar 12, 2021 | 22.20 | 22.60 | 21.91 | 22.13 | 12,600 | +0.15(+0.68%) |
Mar 11, 2021 | 21.82 | 22.02 | 21.82 | 21.98 | 12,428 | -0.22(-0.99%) |
Mar 10, 2021 | 22.37 | 22.37 | 22.18 | 22.20 | 21,838 | -0.66(-2.89%) |
Mar 09, 2021 | 22.57 | 22.86 | 22.57 | 22.86 | 97,465 | +0.60(+2.70%) |
Mar 08, 2021 | 22.31 | 22.41 | 22.13 | 22.26 | 26,903 | +0.49(+2.25%) |
Mar 05, 2021 | 21.73 | 21.82 | 21.45 | 21.77 | 57,100 | +0.05(+0.23%) |
Mar 04, 2021 | 22.24 | 22.24 | 21.57 | 21.72 | 44,858 | -0.42(-1.90%) |
Mar 03, 2021 | 22.25 | 22.36 | 22.00 | 22.14 | 34,233 | +0.52(+2.41%) |
Mar 02, 2021 | 22.15 | 22.15 | 21.56 | 21.62 | 39,830 | +0.02(+0.09%) |
Mar 01, 2021 | 21.46 | 21.76 | 21.46 | 21.60 | 29,695 | +0.33(+1.53%) |
Feb 26, 2021 | 21.20 | 21.70 | 21.19 | 21.27 | 62,500 | +0.22(+1.07%) |
Feb 25, 2021 | 21.35 | 21.81 | 21.01 | 21.05 | 17,680 | -0.57(-2.64%) |
Feb 24, 2021 | 21.57 | 21.62 | 21.34 | 21.62 | 15,717 | +0.34(+1.60%) |
Feb 23, 2021 | 21.05 | 21.28 | 20.92 | 21.28 | 14,705 | +0.10(+0.47%) |
Feb 22, 2021 | 21.70 | 21.70 | 21.08 | 21.18 | 17,799 | -1.19(-5.32%) |
Feb 19, 2021 | 22.48 | 22.55 | 22.33 | 22.37 | 30,300 | +0.40(+1.82%) |
Feb 18, 2021 | 21.87 | 22.03 | 21.84 | 21.97 | 20,336 | -0.02(-0.09%) |
Feb 17, 2021 | 21.94 | 22.02 | 21.13 | 21.99 | 25,655 | +0.00(+0.00%) |
Feb 16, 2021 | 22.00 | 22.08 | 21.90 | 21.99 | 36,168 | +1.66(+8.17%) |
Feb 12, 2021 | 20.16 | 20.71 | 20.16 | 20.33 | 28,600 | +0.67(+3.41%) |
Feb 11, 2021 | 19.55 | 19.66 | 19.45 | 19.66 | 23,415 | +0.21(+1.08%) |
Feb 10, 2021 | 19.56 | 19.56 | 19.35 | 19.45 | 117,535 | -0.12(-0.61%) |
Feb 09, 2021 | 19.54 | 19.60 | 19.51 | 19.57 | 86,870 | +0.17(+0.88%) |
Feb 08, 2021 | 19.27 | 19.49 | 19.27 | 19.40 | 126,400 | +0.42(+2.21%) |
Feb 05, 2021 | 18.87 | 19.00 | 18.81 | 18.98 | 24,600 | +0.23(+1.23%) |
Feb 04, 2021 | 19.01 | 19.01 | 18.62 | 18.75 | 68,991 | -0.35(-1.83%) |
Feb 03, 2021 | 19.25 | 19.25 | 19.01 | 19.10 | 64,291 | +0.58(+3.15%) |
Feb 02, 2021 | 18.50 | 18.52 | 18.37 | 18.52 | 23,779 | -0.18(-0.94%) |