Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 22.32 | 22.39 | 22.12 | 22.15 | 31,100 | -0.18(-0.81%) |
Apr 29, 2021 | 22.43 | 22.44 | 22.05 | 22.33 | 85,592 | -0.35(-1.54%) |
Apr 28, 2021 | 22.69 | 22.82 | 22.60 | 22.68 | 48,253 | +0.14(+0.62%) |
Apr 27, 2021 | 22.42 | 22.57 | 22.38 | 22.54 | 51,012 | +0.05(+0.22%) |
Apr 26, 2021 | 22.20 | 22.61 | 22.17 | 22.49 | 131,006 | +0.22(+0.99%) |
Apr 23, 2021 | 21.93 | 22.30 | 21.87 | 22.27 | 86,100 | +0.33(+1.50%) |
Apr 22, 2021 | 22.05 | 22.12 | 21.90 | 21.94 | 62,825 | -0.24(-1.08%) |
Apr 21, 2021 | 21.74 | 22.22 | 21.65 | 22.18 | 86,990 | -0.05(-0.20%) |
Apr 20, 2021 | 22.49 | 22.52 | 22.11 | 22.23 | 82,401 | -0.66(-2.91%) |
Apr 19, 2021 | 22.97 | 23.00 | 22.70 | 22.89 | 98,387 | -0.41(-1.76%) |
Apr 16, 2021 | 23.10 | 23.32 | 23.00 | 23.30 | 133,400 | +0.76(+3.37%) |
Apr 15, 2021 | 22.54 | 22.59 | 22.43 | 22.54 | 108,168 | +0.02(+0.09%) |
Apr 14, 2021 | 22.44 | 22.66 | 22.42 | 22.52 | 108,938 | -0.08(-0.35%) |
Apr 13, 2021 | 22.72 | 22.72 | 22.50 | 22.60 | 221,866 | -0.04(-0.18%) |
Apr 12, 2021 | 22.78 | 22.87 | 22.55 | 22.64 | 133,700 | +0.34(+1.50%) |
Apr 09, 2021 | 22.12 | 22.35 | 22.08 | 22.30 | 26,700 | +0.16(+0.70%) |
Apr 08, 2021 | 21.89 | 22.15 | 21.80 | 22.15 | 80,589 | -0.31(-1.38%) |
Apr 07, 2021 | 22.49 | 22.53 | 22.38 | 22.46 | 67,694 | +0.16(+0.72%) |
Apr 06, 2021 | 22.38 | 22.53 | 22.27 | 22.30 | 52,899 | -0.42(-1.85%) |
Apr 05, 2021 | 23.30 | 23.30 | 22.23 | 22.72 | 86,940 | -0.15(-0.66%) |
Apr 01, 2021 | 22.46 | 22.87 | 22.23 | 22.87 | 70,800 | +0.64(+2.88%) |
Mar 31, 2021 | 22.18 | 22.35 | 22.06 | 22.23 | 78,778 | +0.12(+0.54%) |
Mar 30, 2021 | 21.61 | 22.15 | 21.61 | 22.11 | 60,000 | +0.36(+1.68%) |
Mar 29, 2021 | 21.56 | 21.81 | 21.56 | 21.75 | 68,140 | +0.12(+0.58%) |
Mar 26, 2021 | 21.51 | 21.65 | 21.43 | 21.62 | 60,000 | +0.27(+1.26%) |
Mar 25, 2021 | 21.03 | 21.42 | 21.03 | 21.35 | 81,693 | +0.40(+1.91%) |
Mar 24, 2021 | 21.05 | 21.16 | 20.95 | 20.95 | 59,034 | -0.45(-2.10%) |
Mar 23, 2021 | 21.58 | 21.63 | 21.30 | 21.40 | 45,356 | -0.64(-2.90%) |
Mar 22, 2021 | 22.14 | 22.14 | 21.96 | 22.04 | 54,974 | +0.10(+0.46%) |
Mar 19, 2021 | 21.80 | 21.97 | 21.64 | 21.94 | 58,100 | +0.14(+0.64%) |
Mar 18, 2021 | 21.86 | 22.21 | 21.68 | 21.80 | 258,987 | +0.35(+1.64%) |
Mar 17, 2021 | 21.03 | 21.51 | 20.86 | 21.45 | 98,907 | +0.33(+1.55%) |
Mar 16, 2021 | 21.21 | 21.25 | 21.06 | 21.12 | 70,972 | +0.22(+1.05%) |
Mar 15, 2021 | 21.01 | 21.05 | 20.75 | 20.90 | 22,368 | -0.29(-1.35%) |
Mar 12, 2021 | 20.84 | 21.25 | 20.82 | 21.19 | 32,200 | -0.12(-0.58%) |
Mar 11, 2021 | 21.42 | 21.54 | 21.05 | 21.31 | 55,052 | -0.32(-1.48%) |
Mar 10, 2021 | 21.41 | 21.65 | 21.32 | 21.63 | 48,388 | +0.22(+1.03%) |
Mar 09, 2021 | 21.16 | 21.47 | 21.11 | 21.41 | 137,277 | -0.02(-0.09%) |
Mar 08, 2021 | 21.23 | 21.55 | 21.17 | 21.43 | 158,780 | +0.58(+2.78%) |
Mar 05, 2021 | 21.13 | 21.15 | 20.65 | 20.85 | 89,900 | -0.15(-0.71%) |
Mar 04, 2021 | 21.05 | 21.35 | 20.82 | 21.00 | 93,975 | +0.19(+0.91%) |
Mar 03, 2021 | 20.83 | 20.95 | 20.72 | 20.81 | 65,492 | +0.21(+1.02%) |
Mar 02, 2021 | 20.54 | 20.65 | 20.42 | 20.60 | 53,921 | +0.58(+2.90%) |
Mar 01, 2021 | 19.86 | 20.09 | 19.82 | 20.02 | 73,490 | -0.01(-0.04%) |
Feb 26, 2021 | 20.06 | 20.14 | 19.94 | 20.03 | 51,700 | +0.29(+1.46%) |
Feb 25, 2021 | 20.27 | 20.31 | 19.72 | 19.74 | 63,362 | -0.33(-1.64%) |
Feb 24, 2021 | 19.95 | 20.08 | 19.85 | 20.07 | 40,001 | +0.20(+1.01%) |
Feb 23, 2021 | 19.86 | 19.93 | 19.61 | 19.87 | 93,092 | -0.40(-1.99%) |
Feb 22, 2021 | 20.10 | 20.39 | 20.09 | 20.27 | 73,037 | +0.06(+0.31%) |
Feb 19, 2021 | 20.34 | 20.44 | 20.20 | 20.21 | 141,500 | -0.06(-0.29%) |
Feb 18, 2021 | 20.29 | 20.32 | 20.11 | 20.27 | 204,856 | +0.54(+2.75%) |
Feb 17, 2021 | 19.56 | 19.77 | 19.52 | 19.73 | 50,562 | +0.17(+0.85%) |
Feb 16, 2021 | 19.63 | 19.69 | 19.53 | 19.56 | 126,151 | -0.05(-0.25%) |
Feb 12, 2021 | 19.48 | 19.61 | 19.48 | 19.61 | 72,900 | -0.05(-0.26%) |
Feb 11, 2021 | 19.81 | 19.86 | 19.55 | 19.66 | 41,584 | +0.01(+0.06%) |
Feb 10, 2021 | 19.98 | 19.98 | 19.50 | 19.65 | 129,127 | -0.21(-1.06%) |
Feb 09, 2021 | 19.90 | 19.97 | 19.78 | 19.86 | 217,282 | -0.10(-0.50%) |
Feb 08, 2021 | 20.06 | 20.11 | 19.91 | 19.96 | 113,572 | -0.16(-0.79%) |
Feb 05, 2021 | 20.03 | 20.15 | 19.88 | 20.12 | 115,500 | +0.47(+2.39%) |
Feb 04, 2021 | 19.56 | 19.69 | 19.47 | 19.65 | 159,308 | +0.47(+2.44%) |
Feb 03, 2021 | 18.08 | 19.61 | 18.06 | 19.18 | 341,862 | +1.08(+5.98%) |
Feb 02, 2021 | 17.83 | 18.21 | 17.76 | 18.10 | 149,520 | +0.46(+2.61%) |