Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 22.24 | 22.78 | 22.16 | 22.45 | 509,802 | +0.11(+0.49%) |
Apr 29, 2021 | 22.30 | 22.44 | 22.13 | 22.34 | 348,392 | +0.16(+0.72%) |
Apr 28, 2021 | 21.49 | 22.25 | 21.49 | 22.18 | 794,429 | +0.76(+3.55%) |
Apr 27, 2021 | 20.91 | 21.52 | 20.90 | 21.42 | 410,614 | +0.56(+2.68%) |
Apr 26, 2021 | 20.74 | 20.96 | 20.34 | 20.86 | 513,891 | -0.15(-0.71%) |
Apr 23, 2021 | 20.93 | 21.08 | 20.75 | 21.01 | 335,120 | +0.04(+0.19%) |
Apr 22, 2021 | 20.99 | 21.17 | 20.84 | 20.97 | 287,120 | +0.02(+0.10%) |
Apr 21, 2021 | 20.80 | 21.11 | 20.77 | 20.95 | 311,245 | +0.06(+0.29%) |
Apr 20, 2021 | 21.22 | 21.30 | 20.83 | 20.89 | 302,121 | -0.38(-1.79%) |
Apr 19, 2021 | 21.35 | 21.48 | 21.08 | 21.27 | 219,398 | -0.08(-0.37%) |
Apr 16, 2021 | 21.54 | 21.64 | 21.28 | 21.35 | 290,278 | -0.09(-0.42%) |
Apr 15, 2021 | 21.35 | 21.55 | 21.29 | 21.44 | 279,395 | +0.15(+0.70%) |
Apr 14, 2021 | 21.36 | 21.72 | 21.29 | 21.29 | 852,599 | +0.04(+0.19%) |
Apr 13, 2021 | 21.71 | 21.83 | 21.19 | 21.25 | 852,212 | -0.52(-2.39%) |
Apr 12, 2021 | 21.99 | 22.02 | 21.70 | 21.77 | 501,996 | -0.14(-0.64%) |
Apr 09, 2021 | 22.37 | 22.37 | 21.91 | 21.91 | 224,006 | -0.52(-2.32%) |
Apr 08, 2021 | 22.13 | 22.43 | 22.06 | 22.43 | 238,446 | +0.17(+0.76%) |
Apr 07, 2021 | 22.31 | 22.41 | 22.10 | 22.26 | 319,043 | +0.01(+0.04%) |
Apr 06, 2021 | 21.98 | 22.38 | 21.88 | 22.25 | 364,863 | +0.38(+1.74%) |
Apr 05, 2021 | 21.92 | 22.10 | 21.74 | 21.87 | 529,285 | -0.32(-1.44%) |
Apr 01, 2021 | 22.19 | 22.19 | 22.19 | 0 | -0.08(-0.36%) | |
Mar 31, 2021 | 21.73 | 22.32 | 21.51 | 22.27 | 857,941 | +0.67(+3.10%) |
Mar 30, 2021 | 21.81 | 21.82 | 21.37 | 21.60 | 395,383 | -0.65(-2.92%) |
Mar 29, 2021 | 22.09 | 22.35 | 21.93 | 22.25 | 337,320 | +0.11(+0.50%) |
Mar 26, 2021 | 22.13 | 22.46 | 21.95 | 22.14 | 457,107 | +0.20(+0.91%) |
Mar 25, 2021 | 22.06 | 22.06 | 21.41 | 21.94 | 364,856 | -0.36(-1.61%) |
Mar 24, 2021 | 22.16 | 22.55 | 22.10 | 22.30 | 487,401 | +0.29(+1.32%) |
Mar 23, 2021 | 21.60 | 22.11 | 21.42 | 22.01 | 1,002,637 | +0.21(+0.96%) |
Mar 22, 2021 | 21.86 | 21.97 | 21.64 | 21.80 | 576,544 | -0.01(-0.05%) |
Mar 19, 2021 | 21.84 | 22.03 | 21.57 | 21.81 | 1,073,440 | -0.01(-0.05%) |
Mar 18, 2021 | 22.81 | 22.81 | 21.76 | 21.82 | 985,691 | -1.06(-4.63%) |
Mar 17, 2021 | 22.58 | 22.95 | 22.38 | 22.88 | 495,736 | +0.26(+1.15%) |
Mar 16, 2021 | 22.51 | 22.76 | 22.37 | 22.62 | 440,264 | -0.23(-1.01%) |
Mar 15, 2021 | 22.40 | 23.00 | 22.13 | 22.85 | 418,162 | +0.50(+2.24%) |
Mar 12, 2021 | 22.47 | 22.84 | 22.29 | 22.35 | 587,443 | -0.33(-1.46%) |
Mar 11, 2021 | 22.55 | 22.82 | 22.27 | 22.68 | 637,452 | +0.30(+1.34%) |
Mar 10, 2021 | 21.48 | 22.40 | 21.34 | 22.38 | 555,512 | +0.98(+4.58%) |
Mar 09, 2021 | 21.98 | 22.22 | 21.37 | 21.40 | 768,045 | -0.56(-2.55%) |
Mar 08, 2021 | 22.50 | 22.61 | 21.90 | 21.96 | 932,153 | -0.54(-2.40%) |
Mar 05, 2021 | 22.47 | 22.70 | 22.16 | 22.50 | 564,627 | +0.34(+1.53%) |
Mar 04, 2021 | 22.35 | 22.40 | 21.77 | 22.16 | 740,051 | +0.12(+0.54%) |
Mar 03, 2021 | 21.67 | 22.35 | 21.47 | 22.04 | 589,230 | +0.44(+2.04%) |
Mar 02, 2021 | 21.79 | 21.85 | 21.50 | 21.60 | 397,823 | +0.00(+0.00%) |
Mar 01, 2021 | 21.93 | 21.94 | 21.46 | 21.60 | 627,387 | -0.06(-0.28%) |
Feb 26, 2021 | 22.34 | 22.34 | 21.23 | 21.66 | 1,432,057 | -0.77(-3.43%) |
Feb 25, 2021 | 22.19 | 22.65 | 21.82 | 22.43 | 1,155,360 | +0.45(+2.05%) |
Feb 24, 2021 | 20.99 | 22.01 | 20.36 | 21.98 | 1,073,917 | +0.72(+3.39%) |
Feb 23, 2021 | 20.89 | 21.54 | 19.01 | 21.26 | 1,860,579 | +0.27(+1.29%) |
Feb 22, 2021 | 21.02 | 21.34 | 20.98 | 20.99 | 407,795 | -0.03(-0.14%) |
Feb 19, 2021 | 21.08 | 21.26 | 20.82 | 21.02 | 293,444 | -0.04(-0.19%) |
Feb 18, 2021 | 21.38 | 21.49 | 21.01 | 21.06 | 199,021 | -0.32(-1.50%) |
Feb 17, 2021 | 21.53 | 21.67 | 21.03 | 21.38 | 288,735 | -0.11(-0.51%) |
Feb 16, 2021 | 21.66 | 22.34 | 21.39 | 21.49 | 585,706 | +0.02(+0.09%) |
Feb 12, 2021 | 21.47 | 21.47 | 21.47 | 0 | +0.11(+0.51%) | |
Feb 11, 2021 | 21.00 | 21.58 | 20.92 | 21.36 | 810,366 | +0.68(+3.29%) |
Feb 10, 2021 | 20.62 | 20.87 | 20.50 | 20.68 | 314,135 | +0.15(+0.73%) |
Feb 09, 2021 | 20.72 | 20.75 | 20.41 | 20.53 | 425,471 | -0.22(-1.06%) |
Feb 08, 2021 | 20.77 | 20.92 | 20.56 | 20.75 | 662,763 | +0.13(+0.63%) |
Feb 05, 2021 | 21.09 | 21.13 | 20.54 | 20.62 | 460,357 | -0.35(-1.67%) |
Feb 04, 2021 | 20.99 | 21.15 | 20.62 | 20.97 | 325,745 | +0.11(+0.53%) |
Feb 03, 2021 | 20.07 | 20.99 | 20.07 | 20.86 | 826,231 | +0.83(+4.14%) |
Feb 02, 2021 | 20.48 | 20.55 | 20.03 | 20.03 | 594,461 | -0.26(-1.28%) |