Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 20.51 | 21.05 | 20.20 | 20.64 | 133,700 | -0.11(-0.53%) |
Apr 29, 2021 | 20.89 | 20.97 | 20.40 | 20.75 | 110,297 | +0.08(+0.39%) |
Apr 28, 2021 | 19.78 | 20.74 | 19.78 | 20.67 | 110,826 | +0.62(+3.09%) |
Apr 27, 2021 | 20.20 | 20.22 | 19.92 | 20.05 | 86,761 | -0.12(-0.59%) |
Apr 26, 2021 | 20.20 | 20.23 | 19.67 | 20.17 | 131,067 | -0.21(-1.03%) |
Apr 23, 2021 | 19.97 | 20.38 | 19.93 | 20.38 | 116,700 | +0.49(+2.46%) |
Apr 22, 2021 | 19.85 | 20.02 | 19.70 | 19.89 | 126,275 | -0.02(-0.10%) |
Apr 21, 2021 | 19.90 | 20.12 | 19.66 | 19.91 | 214,388 | +0.04(+0.20%) |
Apr 20, 2021 | 20.07 | 20.30 | 19.75 | 19.87 | 84,493 | -0.25(-1.24%) |
Apr 19, 2021 | 20.58 | 20.63 | 20.06 | 20.12 | 68,877 | -0.55(-2.66%) |
Apr 16, 2021 | 21.37 | 21.37 | 20.59 | 20.67 | 78,600 | -0.54(-2.55%) |
Apr 15, 2021 | 20.97 | 21.32 | 20.80 | 21.21 | 72,735 | +0.45(+2.17%) |
Apr 14, 2021 | 20.64 | 21.06 | 20.36 | 20.76 | 86,048 | +0.00(+0.00%) |
Apr 13, 2021 | 20.59 | 20.78 | 20.23 | 20.76 | 67,699 | +0.17(+0.83%) |
Apr 12, 2021 | 20.92 | 20.95 | 20.39 | 20.59 | 90,068 | -0.48(-2.28%) |
Apr 09, 2021 | 20.95 | 21.38 | 20.87 | 21.07 | 96,700 | +0.04(+0.19%) |
Apr 08, 2021 | 20.78 | 21.06 | 20.66 | 21.03 | 102,267 | +0.42(+2.04%) |
Apr 07, 2021 | 20.55 | 20.77 | 20.42 | 20.61 | 92,798 | -0.00(-0.02%) |
Apr 06, 2021 | 20.99 | 21.11 | 20.56 | 20.61 | 88,225 | -0.45(-2.11%) |
Apr 05, 2021 | 21.05 | 21.33 | 20.76 | 21.06 | 211,361 | +0.19(+0.91%) |
Apr 01, 2021 | 19.90 | 20.93 | 19.90 | 20.87 | 126,300 | +1.05(+5.30%) |
Mar 31, 2021 | 19.31 | 19.93 | 19.31 | 19.82 | 84,441 | +0.58(+3.01%) |
Mar 30, 2021 | 19.50 | 19.80 | 19.12 | 19.24 | 70,021 | -0.33(-1.69%) |
Mar 29, 2021 | 20.34 | 20.35 | 19.56 | 19.57 | 117,884 | -1.13(-5.46%) |
Mar 26, 2021 | 20.65 | 21.01 | 20.40 | 20.70 | 105,000 | +0.10(+0.49%) |
Mar 25, 2021 | 20.02 | 20.62 | 19.86 | 20.60 | 141,805 | +0.28(+1.38%) |
Mar 24, 2021 | 21.72 | 21.72 | 20.28 | 20.32 | 160,557 | -1.12(-5.22%) |
Mar 23, 2021 | 22.19 | 22.28 | 21.10 | 21.44 | 260,197 | -0.81(-3.64%) |
Mar 22, 2021 | 21.74 | 22.33 | 21.59 | 22.25 | 332,496 | +0.85(+3.97%) |
Mar 19, 2021 | 21.34 | 21.40 | 20.71 | 21.40 | 615,300 | -0.18(-0.83%) |
Mar 18, 2021 | 21.65 | 22.09 | 21.44 | 21.58 | 259,040 | -0.35(-1.60%) |
Mar 17, 2021 | 21.97 | 22.19 | 21.55 | 21.93 | 268,083 | -0.26(-1.17%) |
Mar 16, 2021 | 22.26 | 22.32 | 21.75 | 22.19 | 185,407 | -0.14(-0.63%) |
Mar 15, 2021 | 22.60 | 22.88 | 22.00 | 22.33 | 149,174 | -0.15(-0.67%) |
Mar 12, 2021 | 22.54 | 22.67 | 21.81 | 22.48 | 118,600 | +0.02(+0.09%) |
Mar 11, 2021 | 21.93 | 22.73 | 21.75 | 22.46 | 204,870 | +0.47(+2.14%) |
Mar 10, 2021 | 21.72 | 22.46 | 21.48 | 21.99 | 140,435 | +0.51(+2.37%) |
Mar 09, 2021 | 21.00 | 21.77 | 21.00 | 21.48 | 146,470 | +0.67(+3.22%) |
Mar 08, 2021 | 19.98 | 21.00 | 19.51 | 20.81 | 246,264 | +1.10(+5.58%) |
Mar 05, 2021 | 21.91 | 22.13 | 19.00 | 19.71 | 437,400 | -2.17(-9.92%) |
Mar 04, 2021 | 23.31 | 23.92 | 21.52 | 21.88 | 289,215 | -1.55(-6.62%) |
Mar 03, 2021 | 24.01 | 25.00 | 23.41 | 23.43 | 231,840 | +0.48(+2.09%) |
Mar 02, 2021 | 22.95 | 23.31 | 22.18 | 22.95 | 220,407 | +1.46(+6.79%) |
Mar 01, 2021 | 22.13 | 22.37 | 21.39 | 21.49 | 292,705 | -0.25(-1.15%) |
Feb 26, 2021 | 23.05 | 23.27 | 21.60 | 21.74 | 268,100 | -1.55(-6.66%) |
Feb 25, 2021 | 22.96 | 24.33 | 22.59 | 23.29 | 930,545 | -1.81(-7.21%) |
Feb 24, 2021 | 24.07 | 25.10 | 24.07 | 25.10 | 112,071 | +1.03(+4.28%) |
Feb 23, 2021 | 24.13 | 24.61 | 23.57 | 24.07 | 65,009 | -0.54(-2.19%) |
Feb 22, 2021 | 25.34 | 25.46 | 24.57 | 24.61 | 90,013 | -1.13(-4.39%) |
Feb 19, 2021 | 24.70 | 25.84 | 24.70 | 25.74 | 72,500 | +0.76(+3.04%) |
Feb 18, 2021 | 25.17 | 25.35 | 24.68 | 24.98 | 123,588 | -0.37(-1.46%) |
Feb 17, 2021 | 24.00 | 25.45 | 24.00 | 25.35 | 156,906 | +0.31(+1.24%) |
Feb 16, 2021 | 25.39 | 25.48 | 24.50 | 25.04 | 120,532 | -0.32(-1.26%) |
Feb 12, 2021 | 25.00 | 25.46 | 24.81 | 25.36 | 209,400 | -1.00(-3.79%) |
Feb 11, 2021 | 26.83 | 26.83 | 25.82 | 26.36 | 158,883 | -0.08(-0.30%) |
Feb 10, 2021 | 27.08 | 27.25 | 26.32 | 26.44 | 100,944 | -0.55(-2.04%) |
Feb 09, 2021 | 27.28 | 27.52 | 26.89 | 26.99 | 64,552 | -0.39(-1.42%) |
Feb 08, 2021 | 27.02 | 27.55 | 26.86 | 27.38 | 96,413 | +0.06(+0.22%) |
Feb 05, 2021 | 27.60 | 27.60 | 26.87 | 27.32 | 77,300 | -0.66(-2.36%) |
Feb 04, 2021 | 27.48 | 28.18 | 27.43 | 27.98 | 44,852 | +0.64(+2.34%) |
Feb 03, 2021 | 27.18 | 27.84 | 27.18 | 27.34 | 90,273 | +0.37(+1.37%) |
Feb 02, 2021 | 25.93 | 26.97 | 25.86 | 26.97 | 94,467 | +1.54(+6.06%) |