Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 20.53 | 20.53 | 20.12 | 20.24 | 172,900 | -1.20(-5.57%) |
Apr 29, 2021 | 21.50 | 21.55 | 21.19 | 21.43 | 208,827 | -0.04(-0.16%) |
Apr 28, 2021 | 21.34 | 21.49 | 21.34 | 21.47 | 135,410 | +0.11(+0.51%) |
Apr 27, 2021 | 21.54 | 21.58 | 21.27 | 21.36 | 100,954 | -0.16(-0.74%) |
Apr 26, 2021 | 21.50 | 21.57 | 21.43 | 21.52 | 146,987 | +0.27(+1.27%) |
Apr 23, 2021 | 20.96 | 21.34 | 20.93 | 21.25 | 585,400 | +0.24(+1.14%) |
Apr 22, 2021 | 21.21 | 21.24 | 20.92 | 21.01 | 177,496 | -0.47(-2.19%) |
Apr 21, 2021 | 21.15 | 21.51 | 21.11 | 21.48 | 319,863 | +0.08(+0.37%) |
Apr 20, 2021 | 21.52 | 21.52 | 21.24 | 21.40 | 101,824 | -0.20(-0.90%) |
Apr 19, 2021 | 21.69 | 21.69 | 21.50 | 21.59 | 82,505 | -0.16(-0.71%) |
Apr 16, 2021 | 21.65 | 21.75 | 21.64 | 21.75 | 125,600 | +0.45(+2.11%) |
Apr 15, 2021 | 21.27 | 21.30 | 21.20 | 21.30 | 85,810 | +0.14(+0.66%) |
Apr 14, 2021 | 21.01 | 21.22 | 21.01 | 21.16 | 104,712 | -0.04(-0.19%) |
Apr 13, 2021 | 21.20 | 21.25 | 21.15 | 21.20 | 437,452 | +0.05(+0.26%) |
Apr 12, 2021 | 21.23 | 21.27 | 21.10 | 21.14 | 117,617 | -0.07(-0.31%) |
Apr 09, 2021 | 21.16 | 21.29 | 21.12 | 21.21 | 109,100 | -0.05(-0.26%) |
Apr 08, 2021 | 21.23 | 21.31 | 21.12 | 21.27 | 71,830 | -0.16(-0.72%) |
Apr 07, 2021 | 21.50 | 21.52 | 21.40 | 21.42 | 78,360 | +0.02(+0.09%) |
Apr 06, 2021 | 21.42 | 21.47 | 21.29 | 21.40 | 61,841 | -0.05(-0.23%) |
Apr 05, 2021 | 21.10 | 21.50 | 21.10 | 21.45 | 88,058 | +0.41(+1.95%) |
Apr 01, 2021 | 20.93 | 21.06 | 20.86 | 21.04 | 217,500 | +0.33(+1.59%) |
Mar 31, 2021 | 20.86 | 20.93 | 20.69 | 20.71 | 407,425 | -0.31(-1.50%) |
Mar 30, 2021 | 20.91 | 21.14 | 20.89 | 21.02 | 150,501 | +0.35(+1.71%) |
Mar 29, 2021 | 20.55 | 20.76 | 20.55 | 20.67 | 96,182 | -0.03(-0.14%) |
Mar 26, 2021 | 20.62 | 20.70 | 20.52 | 20.70 | 51,000 | -0.17(-0.81%) |
Mar 25, 2021 | 20.43 | 20.88 | 20.33 | 20.87 | 103,805 | +0.23(+1.11%) |
Mar 24, 2021 | 20.41 | 20.72 | 20.41 | 20.64 | 173,149 | +0.39(+1.93%) |
Mar 23, 2021 | 20.62 | 20.63 | 20.23 | 20.25 | 172,368 | -0.60(-2.88%) |
Mar 22, 2021 | 20.88 | 20.91 | 20.64 | 20.85 | 143,044 | +0.03(+0.14%) |
Mar 19, 2021 | 20.87 | 20.98 | 20.72 | 20.82 | 85,200 | -0.35(-1.65%) |
Mar 18, 2021 | 21.17 | 21.64 | 21.03 | 21.17 | 185,495 | -0.13(-0.63%) |
Mar 17, 2021 | 21.02 | 21.34 | 20.99 | 21.30 | 93,623 | +0.45(+2.15%) |
Mar 16, 2021 | 21.07 | 21.10 | 20.80 | 20.86 | 297,365 | -0.24(-1.16%) |
Mar 15, 2021 | 21.50 | 21.58 | 20.85 | 21.10 | 87,652 | -0.67(-3.08%) |
Mar 12, 2021 | 21.52 | 21.77 | 21.48 | 21.77 | 109,800 | +0.23(+1.07%) |
Mar 11, 2021 | 21.55 | 21.62 | 21.47 | 21.54 | 318,604 | -0.19(-0.87%) |
Mar 10, 2021 | 21.39 | 21.73 | 21.35 | 21.73 | 333,856 | +0.39(+1.83%) |
Mar 09, 2021 | 21.44 | 21.45 | 21.29 | 21.34 | 80,034 | -0.15(-0.68%) |
Mar 08, 2021 | 21.32 | 21.56 | 21.32 | 21.49 | 175,916 | +0.32(+1.50%) |
Mar 05, 2021 | 21.32 | 21.34 | 20.97 | 21.17 | 254,000 | +0.09(+0.43%) |
Mar 04, 2021 | 21.29 | 21.46 | 20.97 | 21.08 | 123,439 | -0.31(-1.45%) |
Mar 03, 2021 | 21.34 | 21.49 | 21.27 | 21.39 | 117,115 | +0.19(+0.90%) |
Mar 02, 2021 | 20.98 | 21.24 | 20.96 | 21.20 | 96,239 | +0.43(+2.08%) |
Mar 01, 2021 | 20.69 | 20.85 | 20.69 | 20.77 | 90,336 | +0.28(+1.35%) |
Feb 26, 2021 | 20.46 | 20.59 | 20.32 | 20.49 | 321,800 | -0.13(-0.63%) |
Feb 25, 2021 | 20.90 | 21.01 | 20.51 | 20.62 | 92,417 | -0.46(-2.18%) |
Feb 24, 2021 | 20.81 | 21.13 | 20.77 | 21.08 | 92,183 | +0.32(+1.54%) |
Feb 23, 2021 | 20.70 | 20.81 | 20.50 | 20.76 | 132,934 | -0.12(-0.57%) |
Feb 22, 2021 | 20.68 | 21.00 | 20.66 | 20.88 | 71,382 | +0.29(+1.41%) |
Feb 19, 2021 | 20.53 | 20.69 | 20.49 | 20.59 | 104,600 | +0.30(+1.48%) |
Feb 18, 2021 | 20.28 | 20.31 | 20.09 | 20.29 | 612,786 | +0.02(+0.10%) |
Feb 17, 2021 | 20.30 | 20.31 | 20.09 | 20.27 | 164,412 | -0.14(-0.69%) |
Feb 16, 2021 | 20.34 | 20.52 | 20.30 | 20.41 | 117,775 | +0.19(+0.94%) |
Feb 12, 2021 | 20.05 | 20.26 | 20.01 | 20.22 | 113,300 | -0.04(-0.20%) |
Feb 11, 2021 | 20.41 | 20.44 | 20.15 | 20.26 | 383,243 | +0.08(+0.40%) |
Feb 10, 2021 | 20.50 | 20.53 | 20.17 | 20.18 | 521,119 | -0.14(-0.69%) |
Feb 09, 2021 | 20.25 | 20.37 | 20.20 | 20.32 | 135,292 | +0.07(+0.37%) |
Feb 08, 2021 | 20.36 | 20.43 | 20.20 | 20.25 | 116,197 | +0.16(+0.77%) |
Feb 05, 2021 | 20.08 | 20.13 | 19.93 | 20.09 | 196,700 | +0.25(+1.26%) |
Feb 04, 2021 | 19.80 | 19.95 | 19.80 | 19.84 | 418,095 | -0.09(-0.45%) |
Feb 03, 2021 | 19.80 | 19.94 | 19.80 | 19.93 | 101,727 | +0.23(+1.17%) |
Feb 02, 2021 | 19.63 | 19.74 | 19.52 | 19.70 | 91,887 | +0.05(+0.25%) |