Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 20.60 | 20.68 | 20.46 | 20.60 | 283,845 | -0.15(-0.72%) |
Apr 29, 2021 | 20.68 | 20.76 | 20.61 | 20.75 | 326,586 | +0.10(+0.47%) |
Apr 28, 2021 | 20.53 | 20.75 | 20.47 | 20.65 | 230,459 | +0.08(+0.39%) |
Apr 27, 2021 | 20.40 | 20.62 | 20.40 | 20.57 | 496,204 | +0.35(+1.75%) |
Apr 26, 2021 | 19.85 | 20.30 | 19.82 | 20.22 | 392,090 | +0.61(+3.11%) |
Apr 23, 2021 | 19.70 | 19.70 | 19.50 | 19.61 | 350,732 | -0.11(-0.54%) |
Apr 22, 2021 | 19.66 | 19.73 | 19.46 | 19.71 | 693,536 | -0.17(-0.84%) |
Apr 21, 2021 | 19.86 | 19.91 | 19.49 | 19.88 | 628,240 | -0.42(-2.09%) |
Apr 20, 2021 | 20.59 | 20.60 | 20.26 | 20.30 | 508,179 | -0.22(-1.08%) |
Apr 19, 2021 | 20.83 | 20.83 | 20.48 | 20.53 | 348,081 | -0.49(-2.31%) |
Apr 16, 2021 | 21.02 | 21.05 | 20.91 | 21.01 | 305,235 | -0.11(-0.50%) |
Apr 15, 2021 | 20.96 | 21.22 | 20.92 | 21.12 | 1,114,655 | +0.12(+0.59%) |
Apr 14, 2021 | 20.80 | 21.05 | 20.80 | 20.99 | 487,888 | +0.51(+2.50%) |
Apr 13, 2021 | 20.47 | 20.61 | 20.38 | 20.48 | 569,808 | +0.08(+0.39%) |
Apr 12, 2021 | 20.54 | 20.54 | 20.32 | 20.40 | 354,288 | -0.19(-0.90%) |
Apr 09, 2021 | 20.38 | 20.64 | 20.35 | 20.59 | 689,468 | -0.34(-1.60%) |
Apr 08, 2021 | 20.93 | 20.99 | 20.73 | 20.92 | 536,750 | +0.04(+0.21%) |
Apr 07, 2021 | 20.84 | 20.92 | 20.77 | 20.88 | 250,644 | -0.12(-0.59%) |
Apr 06, 2021 | 21.12 | 21.13 | 20.87 | 21.00 | 411,204 | -0.33(-1.53%) |
Apr 05, 2021 | 21.21 | 21.34 | 21.17 | 21.33 | 444,103 | +0.32(+1.51%) |
Apr 01, 2021 | 20.94 | 21.15 | 20.80 | 21.01 | 1,570,996 | +0.70(+3.44%) |
Mar 31, 2021 | 20.19 | 20.44 | 20.14 | 20.31 | 973,714 | +0.27(+1.37%) |
Mar 30, 2021 | 20.10 | 20.12 | 19.87 | 20.04 | 551,183 | -0.12(-0.61%) |
Mar 29, 2021 | 20.36 | 20.47 | 20.16 | 20.16 | 559,041 | -0.16(-0.78%) |
Mar 26, 2021 | 20.46 | 20.66 | 20.17 | 20.32 | 1,248,557 | -0.36(-1.75%) |
Mar 25, 2021 | 20.98 | 21.09 | 20.60 | 20.68 | 1,372,651 | -0.30(-1.43%) |
Mar 24, 2021 | 20.97 | 21.21 | 20.87 | 20.98 | 1,711,310 | +0.73(+3.62%) |
Mar 23, 2021 | 20.79 | 21.01 | 20.12 | 20.25 | 4,097,763 | -0.20(-0.99%) |
Mar 22, 2021 | 20.76 | 20.98 | 20.07 | 20.45 | 5,135,529 | -4.78(-18.94%) |
Mar 19, 2021 | 24.77 | 25.28 | 24.66 | 25.23 | 364,992 | +0.18(+0.71%) |
Mar 18, 2021 | 25.22 | 25.25 | 24.90 | 25.06 | 409,522 | +0.38(+1.54%) |
Mar 17, 2021 | 24.68 | 24.95 | 24.18 | 24.68 | 370,285 | -0.18(-0.71%) |
Mar 16, 2021 | 24.88 | 24.94 | 24.76 | 24.86 | 158,212 | +0.34(+1.37%) |
Mar 15, 2021 | 24.53 | 24.62 | 24.38 | 24.52 | 394,297 | +0.05(+0.22%) |
Mar 12, 2021 | 24.37 | 24.50 | 24.12 | 24.47 | 263,586 | -0.21(-0.86%) |
Mar 11, 2021 | 24.63 | 24.87 | 24.46 | 24.68 | 175,254 | -0.07(-0.29%) |
Mar 10, 2021 | 24.65 | 24.96 | 24.56 | 24.75 | 973,193 | +0.44(+1.82%) |
Mar 09, 2021 | 24.09 | 24.40 | 24.09 | 24.31 | 303,515 | +0.76(+3.23%) |
Mar 08, 2021 | 23.94 | 23.94 | 23.23 | 23.55 | 717,142 | -0.84(-3.44%) |
Mar 05, 2021 | 24.48 | 24.61 | 23.95 | 24.39 | 639,670 | +0.04(+0.15%) |
Mar 04, 2021 | 24.52 | 24.77 | 23.92 | 24.35 | 570,155 | +0.02(+0.07%) |
Mar 03, 2021 | 24.46 | 24.56 | 24.18 | 24.33 | 149,224 | -0.28(-1.15%) |
Mar 02, 2021 | 24.77 | 24.78 | 24.32 | 24.62 | 172,693 | -0.15(-0.61%) |
Mar 01, 2021 | 24.93 | 25.15 | 24.74 | 24.77 | 400,001 | +1.16(+4.90%) |
Feb 26, 2021 | 23.58 | 23.77 | 23.30 | 23.61 | 364,539 | -0.20(-0.85%) |
Feb 25, 2021 | 24.44 | 24.56 | 23.43 | 23.81 | 591,686 | -1.06(-4.26%) |
Feb 24, 2021 | 24.65 | 24.89 | 24.32 | 24.87 | 370,477 | -0.65(-2.56%) |
Feb 23, 2021 | 25.50 | 25.71 | 25.22 | 25.53 | 380,169 | -0.34(-1.30%) |
Feb 22, 2021 | 25.96 | 26.15 | 25.55 | 25.86 | 491,237 | -0.48(-1.81%) |
Feb 19, 2021 | 26.38 | 26.59 | 26.28 | 26.34 | 490,957 | +0.02(+0.07%) |
Feb 18, 2021 | 26.34 | 26.36 | 26.09 | 26.32 | 323,419 | +0.04(+0.17%) |
Feb 17, 2021 | 26.01 | 26.37 | 25.85 | 26.28 | 332,740 | +0.39(+1.50%) |
Feb 16, 2021 | 26.00 | 26.16 | 25.84 | 25.89 | 439,987 | +0.07(+0.27%) |
Feb 12, 2021 | 25.85 | 25.97 | 25.77 | 25.82 | 80,468 | -0.18(-0.68%) |
Feb 11, 2021 | 25.95 | 26.15 | 25.93 | 25.99 | 295,419 | +0.12(+0.48%) |
Feb 10, 2021 | 25.94 | 26.11 | 25.76 | 25.87 | 311,951 | -0.10(-0.37%) |
Feb 09, 2021 | 25.71 | 25.98 | 25.71 | 25.97 | 307,307 | +0.36(+1.41%) |
Feb 08, 2021 | 25.62 | 25.64 | 25.43 | 25.61 | 388,250 | +0.02(+0.07%) |
Feb 05, 2021 | 25.65 | 25.72 | 25.40 | 25.59 | 530,569 | +0.13(+0.52%) |
Feb 04, 2021 | 25.35 | 25.54 | 25.19 | 25.46 | 446,027 | +0.08(+0.31%) |
Feb 03, 2021 | 25.06 | 25.50 | 25.06 | 25.38 | 274,128 | +0.62(+2.50%) |
Feb 02, 2021 | 24.82 | 24.92 | 24.71 | 24.76 | 283,162 | +0.27(+1.08%) |