Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 19.97 | 20.81 | 19.52 | 19.83 | 378,267 | -0.35(-1.72%) |
Apr 29, 2021 | 20.26 | 20.57 | 20.08 | 20.18 | 261,331 | +0.05(+0.26%) |
Apr 28, 2021 | 20.26 | 20.37 | 19.97 | 20.12 | 124,199 | -0.03(-0.17%) |
Apr 27, 2021 | 20.26 | 20.34 | 19.93 | 20.16 | 202,365 | -0.02(-0.09%) |
Apr 26, 2021 | 20.40 | 20.61 | 20.12 | 20.18 | 226,267 | +0.00(+0.00%) |
Apr 23, 2021 | 19.67 | 20.31 | 19.62 | 20.18 | 274,275 | +0.56(+2.83%) |
Apr 22, 2021 | 20.07 | 20.29 | 19.61 | 19.62 | 186,259 | -0.33(-1.65%) |
Apr 21, 2021 | 19.57 | 20.05 | 19.26 | 19.95 | 362,449 | +0.29(+1.50%) |
Apr 20, 2021 | 20.05 | 20.19 | 19.54 | 19.65 | 224,454 | -0.53(-2.62%) |
Apr 19, 2021 | 20.57 | 20.57 | 19.97 | 20.18 | 146,842 | -0.20(-0.98%) |
Apr 16, 2021 | 20.52 | 20.69 | 20.28 | 20.38 | 186,885 | +0.12(+0.60%) |
Apr 15, 2021 | 20.47 | 20.56 | 19.84 | 20.26 | 166,536 | -0.12(-0.60%) |
Apr 14, 2021 | 20.03 | 20.50 | 20.03 | 20.38 | 216,590 | +0.30(+1.51%) |
Apr 13, 2021 | 21.16 | 21.16 | 20.02 | 20.08 | 173,532 | -0.52(-2.53%) |
Apr 12, 2021 | 20.66 | 20.77 | 20.51 | 20.60 | 191,357 | -0.03(-0.13%) |
Apr 09, 2021 | 20.60 | 20.72 | 20.53 | 20.63 | 182,389 | +0.10(+0.51%) |
Apr 08, 2021 | 20.39 | 20.62 | 20.01 | 20.52 | 328,075 | +0.09(+0.42%) |
Apr 07, 2021 | 20.76 | 20.79 | 20.24 | 20.44 | 258,877 | -0.13(-0.63%) |
Apr 06, 2021 | 20.83 | 20.83 | 20.29 | 20.57 | 212,716 | -0.23(-1.08%) |
Apr 05, 2021 | 21.00 | 21.00 | 19.81 | 20.79 | 494,583 | +0.16(+0.76%) |
Apr 01, 2021 | 20.65 | 20.81 | 20.35 | 20.63 | 362,933 | -0.13(-0.63%) |
Mar 31, 2021 | 20.78 | 20.93 | 20.41 | 20.77 | 380,945 | -0.03(-0.17%) |
Mar 30, 2021 | 21.14 | 21.44 | 20.73 | 20.80 | 240,745 | -0.08(-0.37%) |
Mar 29, 2021 | 21.28 | 21.48 | 20.79 | 20.88 | 320,575 | -0.69(-3.18%) |
Mar 26, 2021 | 21.06 | 21.58 | 20.59 | 21.56 | 184,810 | +0.75(+3.63%) |
Mar 25, 2021 | 20.38 | 20.93 | 19.97 | 20.81 | 269,222 | +0.59(+2.92%) |
Mar 24, 2021 | 20.61 | 21.24 | 20.21 | 20.22 | 331,607 | +0.10(+0.47%) |
Mar 23, 2021 | 20.52 | 20.65 | 20.05 | 20.12 | 228,915 | -0.62(-3.01%) |
Mar 22, 2021 | 21.55 | 21.60 | 20.49 | 20.75 | 198,173 | -0.94(-4.32%) |
Mar 19, 2021 | 21.37 | 21.73 | 20.80 | 21.68 | 975,125 | +0.13(+0.60%) |
Mar 18, 2021 | 21.68 | 22.34 | 21.39 | 21.55 | 538,618 | +0.12(+0.57%) |
Mar 17, 2021 | 21.25 | 21.52 | 20.81 | 21.43 | 324,160 | +0.34(+1.60%) |
Mar 16, 2021 | 21.26 | 21.28 | 20.76 | 21.09 | 321,243 | -0.23(-1.10%) |
Mar 15, 2021 | 21.68 | 21.68 | 20.99 | 21.33 | 432,669 | -0.31(-1.44%) |
Mar 12, 2021 | 21.40 | 21.71 | 20.83 | 21.64 | 404,207 | +0.48(+2.25%) |
Mar 11, 2021 | 20.90 | 21.18 | 20.82 | 21.16 | 326,104 | +0.20(+0.95%) |
Mar 10, 2021 | 20.77 | 21.07 | 19.93 | 20.96 | 336,887 | +0.29(+1.38%) |
Mar 09, 2021 | 20.48 | 20.77 | 19.87 | 20.68 | 346,537 | +0.23(+1.10%) |
Mar 08, 2021 | 20.34 | 20.78 | 20.28 | 20.45 | 435,483 | +0.31(+1.55%) |
Mar 05, 2021 | 19.90 | 20.21 | 19.22 | 20.14 | 524,570 | +0.68(+3.48%) |
Mar 04, 2021 | 19.70 | 20.25 | 19.17 | 19.46 | 445,905 | -0.33(-1.67%) |
Mar 03, 2021 | 19.31 | 20.33 | 18.89 | 19.79 | 563,256 | +0.58(+3.02%) |
Mar 02, 2021 | 19.44 | 19.66 | 19.18 | 19.21 | 243,191 | -0.39(-1.99%) |
Mar 01, 2021 | 19.23 | 19.86 | 19.12 | 19.60 | 558,228 | +0.75(+4.00%) |
Feb 26, 2021 | 19.33 | 19.75 | 18.71 | 18.85 | 475,457 | -0.63(-3.25%) |
Feb 25, 2021 | 19.73 | 19.89 | 19.39 | 19.48 | 749,201 | -0.10(-0.53%) |
Feb 24, 2021 | 19.19 | 19.70 | 18.99 | 19.59 | 327,578 | +0.56(+2.96%) |
Feb 23, 2021 | 18.86 | 19.57 | 18.72 | 19.02 | 453,515 | +0.28(+1.48%) |
Feb 22, 2021 | 18.48 | 19.00 | 18.48 | 18.74 | 372,811 | +0.24(+1.31%) |
Feb 19, 2021 | 18.12 | 18.60 | 17.42 | 18.50 | 390,142 | +0.53(+2.94%) |
Feb 18, 2021 | 18.06 | 18.19 | 17.71 | 17.97 | 351,898 | -0.11(-0.62%) |
Feb 17, 2021 | 18.04 | 18.21 | 17.96 | 18.08 | 485,509 | +0.09(+0.48%) |
Feb 16, 2021 | 17.92 | 18.07 | 17.69 | 18.00 | 441,697 | +0.16(+0.87%) |
Feb 12, 2021 | 17.65 | 17.85 | 17.65 | 17.84 | 346,793 | +0.03(+0.15%) |
Feb 11, 2021 | 17.62 | 17.89 | 17.56 | 17.82 | 497,001 | +0.07(+0.39%) |
Feb 10, 2021 | 17.80 | 18.03 | 17.69 | 17.75 | 316,860 | -0.07(-0.39%) |
Feb 09, 2021 | 17.15 | 17.94 | 17.03 | 17.82 | 778,681 | +0.65(+3.79%) |
Feb 08, 2021 | 16.58 | 17.17 | 16.35 | 17.17 | 1,164,681 | +0.82(+5.04%) |
Feb 05, 2021 | 16.48 | 16.50 | 16.12 | 16.34 | 259,979 | +0.01(+0.05%) |
Feb 04, 2021 | 16.29 | 16.51 | 16.29 | 16.33 | 1,588,936 | +0.07(+0.42%) |
Feb 03, 2021 | 16.07 | 16.29 | 15.92 | 16.26 | 528,192 | +0.15(+0.91%) |
Feb 02, 2021 | 15.90 | 16.16 | 15.82 | 16.12 | 439,490 | +0.21(+1.35%) |