Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 23.23 | 23.42 | 22.14 | 22.36 | 144,839 | -1.39(-5.86%) |
Apr 29, 2021 | 23.39 | 23.80 | 23.39 | 23.75 | 69,532 | +0.37(+1.59%) |
Apr 28, 2021 | 23.03 | 23.48 | 21.91 | 23.38 | 103,738 | +0.60(+2.65%) |
Apr 27, 2021 | 22.12 | 22.86 | 21.90 | 22.77 | 73,675 | +0.73(+3.30%) |
Apr 26, 2021 | 22.25 | 22.25 | 21.72 | 22.05 | 34,394 | +0.07(+0.32%) |
Apr 23, 2021 | 21.99 | 22.22 | 21.86 | 21.98 | 17,597 | +0.11(+0.49%) |
Apr 22, 2021 | 22.16 | 22.37 | 21.68 | 21.87 | 31,870 | -0.20(-0.88%) |
Apr 21, 2021 | 21.38 | 22.28 | 21.38 | 22.07 | 59,791 | +0.59(+2.72%) |
Apr 20, 2021 | 21.97 | 21.97 | 21.01 | 21.48 | 42,879 | -0.38(-1.74%) |
Apr 19, 2021 | 22.74 | 22.74 | 21.45 | 21.86 | 44,513 | -0.27(-1.20%) |
Apr 16, 2021 | 22.16 | 22.25 | 21.58 | 22.13 | 32,374 | +0.04(+0.20%) |
Apr 15, 2021 | 22.08 | 22.11 | 21.69 | 22.08 | 32,455 | +0.13(+0.61%) |
Apr 14, 2021 | 22.22 | 22.33 | 21.83 | 21.95 | 17,384 | -0.17(-0.76%) |
Apr 13, 2021 | 23.19 | 23.19 | 21.78 | 22.12 | 29,089 | -0.22(-0.99%) |
Apr 12, 2021 | 22.09 | 22.53 | 21.72 | 22.34 | 28,732 | +0.34(+1.53%) |
Apr 09, 2021 | 22.21 | 22.32 | 21.70 | 22.00 | 24,478 | -0.20(-0.88%) |
Apr 08, 2021 | 21.98 | 22.46 | 21.36 | 22.20 | 45,972 | +0.23(+1.05%) |
Apr 07, 2021 | 21.41 | 22.21 | 21.41 | 21.97 | 80,099 | +0.01(+0.04%) |
Apr 06, 2021 | 22.32 | 22.69 | 21.76 | 21.96 | 49,660 | -0.27(-1.24%) |
Apr 05, 2021 | 23.05 | 23.11 | 21.05 | 22.23 | 157,143 | -0.82(-3.54%) |
Apr 01, 2021 | 22.77 | 23.09 | 22.64 | 23.05 | 30,908 | +0.51(+2.28%) |
Mar 31, 2021 | 22.61 | 23.41 | 22.30 | 22.53 | 132,993 | +0.10(+0.43%) |
Mar 30, 2021 | 21.47 | 23.00 | 21.23 | 22.44 | 88,667 | +0.97(+4.50%) |
Mar 29, 2021 | 22.33 | 22.33 | 21.28 | 21.47 | 83,472 | -0.43(-1.98%) |
Mar 26, 2021 | 21.66 | 21.91 | 21.28 | 21.91 | 32,261 | +0.65(+3.04%) |
Mar 25, 2021 | 20.66 | 21.57 | 20.57 | 21.26 | 49,496 | +0.21(+1.01%) |
Mar 24, 2021 | 21.42 | 22.26 | 21.01 | 21.05 | 57,701 | -0.35(-1.66%) |
Mar 23, 2021 | 23.67 | 23.67 | 21.29 | 21.40 | 169,972 | -2.51(-10.49%) |
Mar 22, 2021 | 25.00 | 26.00 | 23.67 | 23.91 | 122,627 | -1.09(-4.36%) |
Mar 19, 2021 | 22.77 | 25.03 | 22.38 | 25.00 | 305,583 | +2.35(+10.37%) |
Mar 18, 2021 | 22.84 | 23.41 | 22.19 | 22.65 | 101,936 | -0.28(-1.24%) |
Mar 17, 2021 | 22.84 | 23.26 | 22.16 | 22.93 | 48,542 | +0.08(+0.35%) |
Mar 16, 2021 | 23.27 | 23.27 | 22.38 | 22.85 | 58,891 | -0.20(-0.88%) |
Mar 15, 2021 | 23.49 | 23.49 | 22.69 | 23.06 | 61,830 | -0.43(-1.85%) |
Mar 12, 2021 | 22.61 | 23.70 | 22.37 | 23.49 | 150,141 | +0.87(+3.84%) |
Mar 11, 2021 | 22.64 | 22.94 | 21.62 | 22.62 | 151,736 | +0.11(+0.47%) |
Mar 10, 2021 | 22.26 | 22.78 | 22.14 | 22.52 | 40,221 | +0.09(+0.40%) |
Mar 09, 2021 | 22.78 | 22.78 | 22.28 | 22.43 | 31,386 | -0.08(-0.35%) |
Mar 08, 2021 | 22.43 | 22.78 | 22.23 | 22.51 | 34,355 | +0.40(+1.80%) |
Mar 05, 2021 | 21.53 | 22.29 | 20.86 | 22.11 | 44,782 | +0.82(+3.83%) |
Mar 04, 2021 | 21.63 | 22.27 | 20.75 | 21.29 | 53,366 | -0.40(-1.84%) |
Mar 03, 2021 | 21.78 | 22.09 | 21.28 | 21.69 | 68,516 | -0.09(-0.41%) |
Mar 02, 2021 | 22.71 | 22.74 | 21.04 | 21.78 | 52,512 | -0.74(-3.27%) |
Mar 01, 2021 | 21.90 | 23.04 | 21.54 | 22.52 | 70,785 | +1.40(+6.63%) |
Feb 26, 2021 | 20.21 | 22.43 | 20.19 | 21.12 | 72,870 | +0.90(+4.47%) |
Feb 25, 2021 | 21.36 | 21.71 | 20.19 | 20.21 | 38,691 | -1.14(-5.35%) |
Feb 24, 2021 | 20.60 | 21.49 | 20.39 | 21.36 | 63,927 | +1.12(+5.52%) |
Feb 23, 2021 | 20.59 | 20.87 | 19.81 | 20.24 | 89,315 | -0.90(-4.28%) |
Feb 22, 2021 | 22.07 | 22.37 | 21.14 | 21.14 | 40,595 | -1.13(-5.09%) |
Feb 19, 2021 | 22.51 | 22.97 | 21.72 | 22.28 | 26,057 | -0.17(-0.75%) |
Feb 18, 2021 | 22.70 | 22.92 | 22.36 | 22.45 | 52,456 | -0.26(-1.13%) |
Feb 17, 2021 | 23.05 | 23.20 | 21.47 | 22.70 | 92,497 | +0.09(+0.39%) |
Feb 16, 2021 | 23.18 | 23.18 | 22.18 | 22.61 | 39,073 | -0.40(-1.73%) |
Feb 12, 2021 | 22.92 | 23.21 | 22.74 | 23.01 | 27,411 | -0.11(-0.46%) |
Feb 11, 2021 | 23.94 | 24.03 | 22.84 | 23.12 | 36,386 | -0.60(-2.54%) |
Feb 10, 2021 | 24.00 | 24.09 | 23.40 | 23.72 | 34,958 | +0.03(+0.11%) |
Feb 09, 2021 | 23.18 | 24.17 | 23.18 | 23.70 | 64,863 | +0.59(+2.56%) |
Feb 08, 2021 | 23.03 | 23.35 | 22.78 | 23.10 | 43,733 | +0.36(+1.59%) |
Feb 05, 2021 | 22.52 | 22.86 | 22.37 | 22.74 | 41,213 | +0.46(+2.06%) |
Feb 04, 2021 | 21.67 | 22.49 | 21.02 | 22.28 | 36,559 | +0.66(+3.06%) |
Feb 03, 2021 | 21.67 | 21.97 | 21.02 | 21.62 | 39,533 | -0.03(-0.12%) |
Feb 02, 2021 | 21.67 | 22.08 | 20.89 | 21.65 | 46,838 | +0.13(+0.62%) |