Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 21.89 | 22.11 | 21.70 | 21.74 | 22,642 | -0.31(-1.43%) |
Apr 29, 2021 | 22.00 | 22.23 | 21.89 | 22.06 | 11,140 | +0.20(+0.90%) |
Apr 28, 2021 | 21.42 | 21.96 | 21.42 | 21.86 | 23,819 | +0.43(+2.02%) |
Apr 27, 2021 | 21.41 | 21.52 | 21.29 | 21.43 | 12,485 | +0.06(+0.29%) |
Apr 26, 2021 | 21.07 | 21.45 | 21.07 | 21.37 | 20,574 | +0.15(+0.70%) |
Apr 23, 2021 | 20.77 | 21.23 | 20.76 | 21.22 | 18,063 | +0.36(+1.73%) |
Apr 22, 2021 | 21.12 | 21.14 | 20.77 | 20.86 | 32,115 | -0.17(-0.79%) |
Apr 21, 2021 | 20.52 | 21.02 | 20.52 | 21.02 | 34,617 | +0.36(+1.75%) |
Apr 20, 2021 | 20.76 | 20.79 | 20.53 | 20.66 | 57,175 | -0.09(-0.42%) |
Apr 19, 2021 | 20.80 | 20.93 | 20.73 | 20.75 | 31,198 | -0.09(-0.42%) |
Apr 16, 2021 | 21.20 | 21.20 | 20.78 | 20.83 | 22,642 | -0.33(-1.56%) |
Apr 15, 2021 | 21.03 | 21.16 | 20.82 | 21.16 | 51,471 | +0.23(+1.09%) |
Apr 14, 2021 | 20.67 | 20.99 | 20.67 | 20.93 | 143,043 | +0.36(+1.76%) |
Apr 13, 2021 | 20.55 | 20.65 | 20.36 | 20.57 | 46,869 | +0.02(+0.11%) |
Apr 12, 2021 | 20.74 | 20.92 | 20.50 | 20.55 | 53,747 | -0.19(-0.91%) |
Apr 09, 2021 | 20.99 | 21.08 | 20.70 | 20.74 | 47,956 | -0.23(-1.09%) |
Apr 08, 2021 | 20.86 | 20.97 | 20.68 | 20.97 | 30,227 | +0.11(+0.53%) |
Apr 07, 2021 | 20.86 | 20.87 | 20.78 | 20.86 | 39,939 | -0.02(-0.08%) |
Apr 06, 2021 | 20.60 | 20.87 | 20.60 | 20.87 | 30,894 | +0.17(+0.84%) |
Apr 05, 2021 | 20.57 | 20.70 | 20.23 | 20.70 | 43,792 | +0.03(+0.15%) |
Apr 01, 2021 | 20.22 | 20.67 | 20.20 | 20.67 | 31,546 | +0.46(+2.26%) |
Mar 31, 2021 | 19.68 | 20.31 | 19.68 | 20.21 | 54,522 | +0.42(+2.15%) |
Mar 30, 2021 | 19.79 | 20.01 | 19.76 | 19.79 | 13,100 | -0.21(-1.06%) |
Mar 29, 2021 | 20.03 | 20.16 | 19.98 | 20.00 | 14,547 | -0.17(-0.86%) |
Mar 26, 2021 | 19.91 | 20.30 | 19.79 | 20.17 | 33,963 | +0.51(+2.60%) |
Mar 25, 2021 | 19.31 | 19.75 | 18.86 | 19.66 | 46,808 | +0.09(+0.44%) |
Mar 24, 2021 | 19.43 | 19.74 | 19.43 | 19.57 | 16,265 | +0.28(+1.43%) |
Mar 23, 2021 | 19.71 | 19.83 | 19.24 | 19.30 | 21,184 | -0.68(-3.38%) |
Mar 22, 2021 | 20.07 | 20.07 | 19.89 | 19.98 | 22,786 | -0.09(-0.43%) |
Mar 19, 2021 | 19.66 | 20.27 | 19.64 | 20.06 | 19,207 | +0.35(+1.80%) |
Mar 18, 2021 | 20.64 | 20.68 | 19.70 | 19.71 | 20,350 | -1.01(-4.89%) |
Mar 17, 2021 | 20.52 | 20.80 | 20.44 | 20.72 | 16,406 | +0.02(+0.08%) |
Mar 16, 2021 | 21.02 | 21.02 | 20.68 | 20.71 | 9,851 | -0.49(-2.30%) |
Mar 15, 2021 | 21.19 | 21.40 | 21.00 | 21.19 | 18,780 | -0.03(-0.15%) |
Mar 12, 2021 | 21.14 | 21.27 | 21.09 | 21.23 | 10,303 | +0.07(+0.33%) |
Mar 11, 2021 | 21.19 | 21.32 | 21.13 | 21.15 | 20,566 | +0.05(+0.26%) |
Mar 10, 2021 | 20.43 | 21.14 | 20.38 | 21.10 | 11,419 | +0.72(+3.55%) |
Mar 09, 2021 | 20.53 | 20.71 | 20.17 | 20.38 | 43,244 | -0.09(-0.42%) |
Mar 08, 2021 | 20.71 | 20.88 | 20.42 | 20.46 | 35,015 | -0.10(-0.50%) |
Mar 05, 2021 | 20.84 | 20.94 | 19.77 | 20.57 | 44,521 | +0.15(+0.73%) |
Mar 04, 2021 | 20.42 | 20.82 | 20.21 | 20.42 | 39,676 | +0.09(+0.43%) |
Mar 03, 2021 | 20.24 | 20.58 | 20.24 | 20.33 | 46,303 | +0.19(+0.94%) |
Mar 02, 2021 | 19.91 | 20.23 | 19.85 | 20.14 | 37,146 | +0.24(+1.18%) |
Mar 01, 2021 | 19.40 | 20.20 | 19.40 | 19.91 | 80,903 | +0.77(+4.03%) |
Feb 26, 2021 | 19.64 | 19.64 | 18.68 | 19.13 | 68,563 | -0.44(-2.25%) |
Feb 25, 2021 | 20.38 | 20.41 | 19.47 | 19.57 | 52,597 | -0.66(-3.26%) |
Feb 24, 2021 | 19.85 | 20.34 | 19.73 | 20.24 | 59,942 | +0.53(+2.71%) |
Feb 23, 2021 | 19.80 | 19.80 | 18.87 | 19.70 | 102,527 | -0.03(-0.16%) |
Feb 22, 2021 | 19.27 | 19.89 | 19.27 | 19.73 | 89,665 | +0.42(+2.20%) |
Feb 19, 2021 | 19.15 | 19.35 | 19.12 | 19.31 | 19,843 | +0.13(+0.70%) |
Feb 18, 2021 | 19.61 | 19.61 | 19.02 | 19.17 | 42,646 | -0.55(-2.79%) |
Feb 17, 2021 | 19.79 | 19.79 | 19.38 | 19.72 | 34,732 | +0.09(+0.43%) |
Feb 16, 2021 | 19.89 | 20.17 | 19.64 | 19.64 | 90,331 | +0.17(+0.88%) |
Feb 12, 2021 | 19.01 | 19.48 | 19.01 | 19.47 | 21,393 | +0.34(+1.78%) |
Feb 11, 2021 | 19.55 | 19.55 | 18.89 | 19.13 | 54,451 | -0.27(-1.40%) |
Feb 10, 2021 | 19.15 | 19.41 | 19.05 | 19.40 | 23,838 | +0.22(+1.13%) |
Feb 09, 2021 | 19.13 | 19.27 | 18.94 | 19.18 | 38,587 | -0.02(-0.08%) |
Feb 08, 2021 | 18.87 | 19.26 | 18.87 | 19.20 | 46,398 | +0.42(+2.23%) |
Feb 05, 2021 | 18.68 | 18.97 | 18.66 | 18.78 | 47,942 | +0.21(+1.13%) |
Feb 04, 2021 | 18.66 | 18.66 | 18.46 | 18.57 | 60,868 | +0.09(+0.46%) |
Feb 03, 2021 | 18.09 | 18.51 | 18.09 | 18.48 | 29,618 | +0.34(+1.88%) |
Feb 02, 2021 | 18.00 | 18.47 | 17.99 | 18.14 | 49,192 | +0.47(+2.63%) |