Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 19.73 | 20.10 | 19.57 | 19.74 | 188,100 | -0.10(-0.50%) |
Apr 29, 2021 | 20.24 | 20.24 | 19.54 | 19.84 | 251,458 | -0.26(-1.29%) |
Apr 28, 2021 | 20.30 | 20.38 | 20.02 | 20.10 | 162,106 | -0.25(-1.23%) |
Apr 27, 2021 | 21.12 | 21.12 | 20.05 | 20.35 | 409,809 | -0.44(-2.12%) |
Apr 26, 2021 | 21.16 | 21.46 | 20.71 | 20.79 | 150,964 | -0.36(-1.70%) |
Apr 23, 2021 | 21.86 | 21.86 | 21.06 | 21.15 | 187,900 | -0.68(-3.11%) |
Apr 22, 2021 | 22.33 | 22.74 | 21.41 | 21.83 | 219,658 | -0.63(-2.80%) |
Apr 21, 2021 | 22.08 | 22.49 | 21.67 | 22.46 | 349,686 | +0.38(+1.72%) |
Apr 20, 2021 | 21.90 | 22.32 | 21.18 | 22.08 | 1,300,122 | +0.22(+1.01%) |
Apr 19, 2021 | 21.64 | 21.86 | 20.89 | 21.86 | 151,489 | +0.15(+0.69%) |
Apr 16, 2021 | 21.60 | 21.81 | 21.30 | 21.71 | 251,700 | +0.21(+0.98%) |
Apr 15, 2021 | 21.34 | 21.71 | 21.02 | 21.50 | 204,268 | +0.20(+0.94%) |
Apr 14, 2021 | 21.21 | 21.55 | 20.61 | 21.30 | 198,072 | +0.72(+3.50%) |
Apr 13, 2021 | 20.61 | 20.91 | 20.21 | 20.58 | 129,861 | +0.03(+0.15%) |
Apr 12, 2021 | 20.87 | 20.87 | 19.99 | 20.55 | 159,452 | -0.40(-1.91%) |
Apr 09, 2021 | 21.89 | 21.89 | 20.81 | 20.95 | 240,600 | -0.82(-3.77%) |
Apr 08, 2021 | 21.75 | 21.88 | 21.26 | 21.77 | 205,119 | +0.22(+1.02%) |
Apr 07, 2021 | 20.61 | 21.88 | 20.18 | 21.55 | 537,354 | +0.80(+3.86%) |
Apr 06, 2021 | 20.55 | 21.45 | 20.36 | 20.75 | 327,847 | +0.19(+0.92%) |
Apr 05, 2021 | 20.07 | 20.64 | 19.97 | 20.56 | 228,158 | +0.44(+2.19%) |
Apr 01, 2021 | 20.47 | 20.47 | 19.82 | 20.12 | 432,700 | -0.29(-1.42%) |
Mar 31, 2021 | 20.32 | 20.48 | 19.27 | 20.41 | 514,644 | -0.23(-1.11%) |
Mar 30, 2021 | 20.50 | 20.66 | 20.13 | 20.64 | 171,158 | +0.05(+0.24%) |
Mar 29, 2021 | 20.56 | 20.65 | 20.16 | 20.59 | 180,240 | +0.10(+0.49%) |
Mar 26, 2021 | 20.15 | 20.50 | 19.62 | 20.49 | 215,000 | +0.48(+2.40%) |
Mar 25, 2021 | 19.25 | 20.16 | 18.61 | 20.01 | 321,056 | +0.76(+3.95%) |
Mar 24, 2021 | 20.69 | 20.69 | 19.17 | 19.25 | 337,784 | -1.21(-5.91%) |
Mar 23, 2021 | 20.20 | 20.72 | 19.80 | 20.46 | 308,624 | +0.04(+0.20%) |
Mar 22, 2021 | 21.04 | 21.21 | 20.29 | 20.42 | 249,483 | -0.66(-3.13%) |
Mar 19, 2021 | 20.50 | 21.18 | 20.23 | 21.08 | 677,300 | +1.43(+7.28%) |
Mar 18, 2021 | 20.59 | 20.94 | 19.51 | 19.65 | 398,149 | -1.01(-4.89%) |
Mar 17, 2021 | 20.46 | 20.68 | 19.70 | 20.66 | 271,172 | +0.16(+0.78%) |
Mar 16, 2021 | 20.41 | 20.51 | 20.01 | 20.50 | 234,360 | -0.10(-0.49%) |
Mar 15, 2021 | 20.49 | 20.68 | 20.01 | 20.60 | 240,213 | -0.04(-0.19%) |
Mar 12, 2021 | 20.68 | 20.88 | 19.90 | 20.64 | 265,000 | -0.23(-1.10%) |
Mar 11, 2021 | 20.63 | 21.01 | 20.04 | 20.87 | 258,639 | +0.27(+1.31%) |
Mar 10, 2021 | 20.51 | 21.00 | 20.28 | 20.60 | 309,902 | +0.21(+1.03%) |
Mar 09, 2021 | 19.75 | 20.94 | 19.60 | 20.39 | 730,824 | +1.08(+5.59%) |
Mar 08, 2021 | 19.50 | 19.65 | 18.93 | 19.31 | 312,522 | -0.14(-0.72%) |
Mar 05, 2021 | 18.70 | 19.53 | 18.09 | 19.45 | 407,500 | +0.69(+3.68%) |
Mar 04, 2021 | 18.84 | 19.20 | 18.33 | 18.76 | 296,297 | -0.16(-0.85%) |
Mar 03, 2021 | 18.47 | 19.13 | 18.12 | 18.92 | 361,145 | +0.53(+2.88%) |
Mar 02, 2021 | 17.49 | 18.53 | 17.32 | 18.39 | 400,796 | +0.91(+5.21%) |
Mar 01, 2021 | 16.77 | 17.52 | 16.70 | 17.48 | 424,938 | +0.91(+5.49%) |
Feb 26, 2021 | 17.34 | 17.61 | 16.46 | 16.57 | 352,400 | -0.74(-4.27%) |
Feb 25, 2021 | 17.52 | 18.09 | 17.10 | 17.31 | 393,119 | -0.18(-1.03%) |
Feb 24, 2021 | 19.14 | 19.14 | 17.13 | 17.49 | 1,108,095 | -0.16(-0.91%) |
Feb 23, 2021 | 17.71 | 18.32 | 17.17 | 17.65 | 431,253 | -0.43(-2.38%) |
Feb 22, 2021 | 18.57 | 18.69 | 17.97 | 18.08 | 561,229 | -0.71(-3.78%) |
Feb 19, 2021 | 18.75 | 19.29 | 18.58 | 18.79 | 202,800 | -0.01(-0.05%) |
Feb 18, 2021 | 18.72 | 19.23 | 18.43 | 18.80 | 270,162 | -0.20(-1.08%) |
Feb 17, 2021 | 19.34 | 19.34 | 18.29 | 19.00 | 299,255 | -0.07(-0.39%) |
Feb 16, 2021 | 19.76 | 19.99 | 19.00 | 19.08 | 445,635 | -0.58(-2.95%) |
Feb 12, 2021 | 19.77 | 20.17 | 19.19 | 19.66 | 197,400 | -0.29(-1.45%) |
Feb 11, 2021 | 20.50 | 20.50 | 19.69 | 19.95 | 324,540 | -0.49(-2.40%) |
Feb 10, 2021 | 20.91 | 21.00 | 19.69 | 20.44 | 409,633 | -0.20(-0.97%) |
Feb 09, 2021 | 20.01 | 20.74 | 19.79 | 20.64 | 331,719 | +0.64(+3.20%) |
Feb 08, 2021 | 20.75 | 20.75 | 19.70 | 20.00 | 157,544 | +0.10(+0.50%) |
Feb 05, 2021 | 19.84 | 20.15 | 19.24 | 19.90 | 179,500 | +0.16(+0.81%) |
Feb 04, 2021 | 19.61 | 20.11 | 19.32 | 19.74 | 378,350 | +0.17(+0.87%) |
Feb 03, 2021 | 19.36 | 19.64 | 18.78 | 19.57 | 365,573 | +0.21(+1.08%) |
Feb 02, 2021 | 19.33 | 19.88 | 18.71 | 19.36 | 284,524 | +0.57(+3.03%) |