Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 21.67 | 22.18 | 21.52 | 22.09 | 536,240 | +0.35(+1.62%) |
Apr 29, 2021 | 22.22 | 22.51 | 21.64 | 21.74 | 1,104,972 | -0.30(-1.38%) |
Apr 28, 2021 | 22.00 | 22.23 | 21.83 | 22.04 | 480,177 | +0.13(+0.61%) |
Apr 27, 2021 | 22.04 | 22.09 | 21.74 | 21.91 | 346,806 | +0.02(+0.09%) |
Apr 26, 2021 | 21.81 | 22.05 | 21.65 | 21.89 | 351,763 | +0.17(+0.79%) |
Apr 23, 2021 | 21.82 | 21.88 | 21.58 | 21.72 | 470,865 | -0.05(-0.22%) |
Apr 22, 2021 | 22.12 | 22.12 | 21.73 | 21.77 | 567,328 | -0.21(-0.95%) |
Apr 21, 2021 | 21.81 | 22.12 | 21.69 | 21.98 | 482,814 | +0.25(+1.14%) |
Apr 20, 2021 | 21.70 | 21.96 | 21.53 | 21.73 | 495,928 | -0.10(-0.48%) |
Apr 19, 2021 | 21.93 | 21.97 | 21.58 | 21.84 | 376,694 | -0.08(-0.35%) |
Apr 16, 2021 | 21.96 | 22.00 | 21.66 | 21.91 | 327,924 | +0.12(+0.57%) |
Apr 15, 2021 | 21.85 | 21.85 | 21.57 | 21.79 | 429,727 | +0.02(+0.09%) |
Apr 14, 2021 | 21.67 | 21.95 | 21.59 | 21.77 | 336,351 | +0.14(+0.66%) |
Apr 13, 2021 | 21.44 | 21.64 | 21.29 | 21.63 | 663,322 | +0.12(+0.58%) |
Apr 12, 2021 | 21.44 | 21.57 | 21.25 | 21.50 | 663,117 | +0.04(+0.18%) |
Apr 09, 2021 | 21.71 | 21.72 | 21.44 | 21.46 | 777,558 | -0.24(-1.10%) |
Apr 08, 2021 | 21.90 | 22.08 | 21.65 | 21.70 | 656,830 | -0.08(-0.35%) |
Apr 07, 2021 | 21.97 | 22.08 | 21.55 | 21.78 | 306,890 | -0.20(-0.91%) |
Apr 06, 2021 | 21.81 | 22.17 | 21.75 | 21.98 | 425,377 | +0.18(+0.83%) |
Apr 05, 2021 | 22.29 | 22.35 | 21.63 | 21.80 | 267,043 | -0.28(-1.25%) |
Apr 01, 2021 | 21.11 | 22.07 | 21.02 | 22.07 | 522,051 | +1.05(+4.98%) |
Mar 31, 2021 | 21.70 | 21.71 | 21.03 | 21.03 | 928,742 | -0.77(-3.54%) |
Mar 30, 2021 | 21.59 | 21.83 | 21.53 | 21.80 | 480,378 | +0.12(+0.57%) |
Mar 29, 2021 | 21.97 | 22.32 | 21.58 | 21.67 | 635,787 | -0.43(-1.94%) |
Mar 26, 2021 | 21.82 | 22.36 | 21.78 | 22.10 | 691,373 | +0.39(+1.80%) |
Mar 25, 2021 | 21.74 | 21.86 | 21.26 | 21.71 | 399,696 | -0.09(-0.39%) |
Mar 24, 2021 | 21.93 | 22.47 | 21.74 | 21.80 | 318,625 | -0.02(-0.09%) |
Mar 23, 2021 | 21.84 | 22.17 | 21.63 | 21.82 | 349,431 | -0.20(-0.91%) |
Mar 22, 2021 | 22.06 | 22.23 | 21.68 | 22.02 | 374,410 | -0.21(-0.94%) |
Mar 19, 2021 | 22.92 | 23.13 | 22.16 | 22.23 | 1,537,565 | -0.73(-3.19%) |
Mar 18, 2021 | 22.97 | 23.29 | 22.81 | 22.96 | 476,237 | -0.12(-0.53%) |
Mar 17, 2021 | 23.02 | 23.22 | 22.64 | 23.08 | 374,566 | +0.05(+0.20%) |
Mar 16, 2021 | 23.16 | 23.26 | 22.79 | 23.03 | 374,445 | -0.29(-1.25%) |
Mar 15, 2021 | 23.09 | 23.47 | 22.85 | 23.32 | 460,932 | +0.13(+0.57%) |
Mar 12, 2021 | 22.61 | 23.22 | 22.61 | 23.19 | 394,677 | +0.70(+3.09%) |
Mar 11, 2021 | 22.58 | 22.77 | 22.33 | 22.50 | 374,946 | -0.01(-0.04%) |
Mar 10, 2021 | 22.26 | 22.69 | 22.02 | 22.51 | 469,881 | +0.22(+0.97%) |
Mar 09, 2021 | 22.81 | 22.88 | 22.24 | 22.29 | 332,001 | -0.45(-1.98%) |
Mar 08, 2021 | 22.03 | 22.85 | 21.84 | 22.74 | 328,138 | +0.80(+3.64%) |
Mar 05, 2021 | 22.12 | 22.13 | 21.46 | 21.94 | 386,270 | +0.15(+0.69%) |
Mar 04, 2021 | 22.03 | 22.40 | 21.61 | 21.79 | 390,175 | -0.20(-0.90%) |
Mar 03, 2021 | 21.68 | 22.54 | 21.68 | 21.99 | 648,282 | +0.39(+1.83%) |
Mar 02, 2021 | 21.45 | 21.72 | 21.20 | 21.60 | 361,137 | +0.08(+0.39%) |
Mar 01, 2021 | 21.50 | 21.82 | 21.35 | 21.51 | 395,401 | +0.35(+1.64%) |
Feb 26, 2021 | 21.65 | 21.81 | 21.16 | 21.16 | 577,596 | -0.56(-2.60%) |
Feb 25, 2021 | 22.21 | 22.41 | 21.67 | 21.73 | 271,550 | -0.37(-1.66%) |
Feb 24, 2021 | 22.14 | 22.37 | 21.96 | 22.09 | 383,476 | +0.08(+0.34%) |
Feb 23, 2021 | 21.73 | 22.20 | 21.73 | 22.02 | 498,930 | +0.45(+2.09%) |
Feb 22, 2021 | 20.91 | 21.61 | 20.91 | 21.57 | 419,818 | +0.65(+3.10%) |
Feb 19, 2021 | 20.86 | 21.05 | 20.80 | 20.92 | 354,240 | +0.09(+0.45%) |
Feb 18, 2021 | 21.15 | 21.34 | 20.82 | 20.82 | 517,926 | -0.38(-1.77%) |
Feb 17, 2021 | 21.25 | 21.56 | 21.05 | 21.20 | 437,273 | -0.44(-2.04%) |
Feb 16, 2021 | 21.94 | 22.10 | 21.50 | 21.64 | 310,487 | -0.20(-0.90%) |
Feb 12, 2021 | 22.02 | 22.02 | 21.42 | 21.84 | 775,520 | -0.27(-1.23%) |
Feb 11, 2021 | 22.07 | 22.43 | 21.99 | 22.11 | 382,254 | +0.08(+0.34%) |
Feb 10, 2021 | 21.91 | 22.32 | 21.91 | 22.04 | 293,676 | +0.37(+1.69%) |
Feb 09, 2021 | 21.80 | 21.84 | 21.37 | 21.67 | 310,116 | +0.01(+0.04%) |
Feb 08, 2021 | 21.26 | 21.68 | 21.20 | 21.66 | 460,950 | +0.52(+2.44%) |
Feb 05, 2021 | 21.16 | 21.17 | 20.88 | 21.14 | 217,822 | +0.20(+0.94%) |
Feb 04, 2021 | 20.81 | 21.18 | 20.77 | 20.95 | 350,986 | +0.18(+0.86%) |
Feb 03, 2021 | 20.63 | 20.86 | 20.46 | 20.77 | 321,683 | -0.02(-0.09%) |
Feb 02, 2021 | 21.00 | 21.11 | 20.72 | 20.79 | 393,849 | -0.06(-0.27%) |