Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 22.77 | 22.96 | 21.70 | 21.92 | 147,753 | -1.36(-5.86%) |
Apr 29, 2021 | 22.92 | 23.33 | 22.92 | 23.28 | 70,931 | +0.36(+1.59%) |
Apr 28, 2021 | 22.58 | 23.02 | 21.48 | 22.92 | 105,825 | +0.59(+2.65%) |
Apr 27, 2021 | 21.68 | 22.41 | 21.46 | 22.32 | 75,157 | +0.71(+3.30%) |
Apr 26, 2021 | 21.81 | 21.81 | 21.29 | 21.61 | 35,086 | +0.07(+0.32%) |
Apr 23, 2021 | 21.55 | 21.78 | 21.43 | 21.54 | 17,951 | +0.10(+0.49%) |
Apr 22, 2021 | 21.73 | 21.93 | 21.26 | 21.44 | 32,511 | -0.19(-0.88%) |
Apr 21, 2021 | 20.96 | 21.84 | 20.96 | 21.63 | 60,994 | +0.57(+2.72%) |
Apr 20, 2021 | 21.53 | 21.53 | 20.59 | 21.06 | 43,742 | -0.37(-1.74%) |
Apr 19, 2021 | 22.29 | 22.29 | 21.03 | 21.43 | 45,408 | -0.26(-1.20%) |
Apr 16, 2021 | 21.73 | 21.81 | 21.15 | 21.69 | 33,025 | +0.04(+0.20%) |
Apr 15, 2021 | 21.65 | 21.67 | 21.26 | 21.65 | 33,108 | +0.13(+0.61%) |
Apr 14, 2021 | 21.78 | 21.89 | 21.40 | 21.52 | 17,733 | -0.17(-0.76%) |
Apr 13, 2021 | 22.73 | 22.73 | 21.35 | 21.68 | 29,674 | -0.22(-0.99%) |
Apr 12, 2021 | 21.66 | 22.08 | 21.29 | 21.90 | 29,310 | +0.33(+1.53%) |
Apr 09, 2021 | 21.77 | 21.88 | 21.27 | 21.57 | 24,970 | -0.19(-0.88%) |
Apr 08, 2021 | 21.54 | 22.02 | 20.94 | 21.76 | 46,897 | +0.23(+1.05%) |
Apr 07, 2021 | 20.99 | 21.77 | 20.99 | 21.53 | 81,710 | +0.01(+0.04%) |
Apr 06, 2021 | 21.88 | 22.25 | 21.33 | 21.53 | 50,659 | -0.27(-1.24%) |
Apr 05, 2021 | 22.59 | 22.66 | 20.64 | 21.79 | 160,305 | -0.80(-3.54%) |
Apr 01, 2021 | 22.32 | 22.64 | 22.19 | 22.59 | 31,529 | +0.50(+2.28%) |
Mar 31, 2021 | 22.16 | 22.95 | 21.86 | 22.09 | 135,669 | +0.10(+0.43%) |
Mar 30, 2021 | 21.05 | 22.54 | 20.81 | 21.99 | 90,451 | +0.95(+4.50%) |
Mar 29, 2021 | 21.89 | 21.89 | 20.86 | 21.05 | 85,151 | -0.43(-1.98%) |
Mar 26, 2021 | 21.23 | 21.47 | 20.86 | 21.47 | 32,910 | +0.63(+3.04%) |
Mar 25, 2021 | 20.26 | 21.15 | 20.16 | 20.84 | 50,492 | +0.21(+1.01%) |
Mar 24, 2021 | 21.00 | 21.82 | 20.60 | 20.63 | 58,861 | -0.35(-1.66%) |
Mar 23, 2021 | 23.20 | 23.20 | 20.87 | 20.98 | 173,392 | -2.46(-10.49%) |
Mar 22, 2021 | 24.51 | 25.49 | 23.20 | 23.44 | 125,094 | -1.07(-4.36%) |
Mar 19, 2021 | 22.32 | 24.53 | 21.94 | 24.51 | 311,731 | +2.30(+10.37%) |
Mar 18, 2021 | 22.39 | 22.95 | 21.75 | 22.20 | 103,987 | -0.28(-1.24%) |
Mar 17, 2021 | 22.39 | 22.80 | 21.73 | 22.48 | 49,519 | +0.08(+0.35%) |
Mar 16, 2021 | 22.81 | 22.81 | 21.93 | 22.40 | 60,075 | -0.20(-0.88%) |
Mar 15, 2021 | 23.03 | 23.03 | 22.25 | 22.60 | 63,074 | -0.43(-1.85%) |
Mar 12, 2021 | 22.16 | 23.24 | 21.93 | 23.03 | 153,161 | +0.85(+3.84%) |
Mar 11, 2021 | 22.19 | 22.49 | 21.20 | 22.18 | 154,788 | +0.10(+0.47%) |
Mar 10, 2021 | 21.82 | 22.33 | 21.71 | 22.07 | 41,030 | +0.09(+0.40%) |
Mar 09, 2021 | 22.33 | 22.33 | 21.84 | 21.99 | 32,017 | -0.08(-0.35%) |
Mar 08, 2021 | 21.99 | 22.33 | 21.79 | 22.06 | 35,046 | +0.39(+1.80%) |
Mar 05, 2021 | 21.11 | 21.85 | 20.45 | 21.67 | 45,683 | +0.80(+3.83%) |
Mar 04, 2021 | 21.20 | 21.83 | 20.34 | 20.87 | 54,439 | -0.39(-1.84%) |
Mar 03, 2021 | 21.35 | 21.66 | 20.87 | 21.26 | 69,895 | -0.09(-0.41%) |
Mar 02, 2021 | 22.26 | 22.29 | 20.62 | 21.35 | 53,568 | -0.72(-3.27%) |
Mar 01, 2021 | 21.46 | 22.59 | 21.12 | 22.07 | 72,209 | +1.37(+6.63%) |
Feb 26, 2021 | 19.81 | 21.99 | 19.80 | 20.70 | 74,336 | +0.89(+4.47%) |
Feb 25, 2021 | 20.94 | 21.28 | 19.79 | 19.81 | 39,469 | -1.12(-5.35%) |
Feb 24, 2021 | 20.20 | 21.07 | 19.99 | 20.93 | 65,213 | +1.09(+5.52%) |
Feb 23, 2021 | 20.19 | 20.46 | 19.42 | 19.84 | 91,112 | -0.89(-4.28%) |
Feb 22, 2021 | 21.64 | 21.93 | 20.73 | 20.73 | 41,412 | -1.11(-5.09%) |
Feb 19, 2021 | 22.06 | 22.52 | 21.29 | 21.84 | 26,581 | -0.17(-0.75%) |
Feb 18, 2021 | 22.26 | 22.46 | 21.92 | 22.00 | 53,512 | -0.25(-1.13%) |
Feb 17, 2021 | 22.59 | 22.74 | 21.05 | 22.26 | 94,358 | +0.09(+0.39%) |
Feb 16, 2021 | 22.72 | 22.72 | 21.74 | 22.17 | 39,859 | -0.39(-1.73%) |
Feb 12, 2021 | 22.47 | 22.75 | 22.29 | 22.56 | 27,962 | -0.10(-0.46%) |
Feb 11, 2021 | 23.47 | 23.55 | 22.39 | 22.66 | 37,118 | -0.59(-2.54%) |
Feb 10, 2021 | 23.52 | 23.62 | 22.94 | 23.25 | 35,661 | +0.03(+0.11%) |
Feb 09, 2021 | 22.73 | 23.70 | 22.73 | 23.23 | 66,167 | +0.58(+2.56%) |
Feb 08, 2021 | 22.58 | 22.89 | 22.33 | 22.65 | 44,612 | +0.36(+1.59%) |
Feb 05, 2021 | 22.08 | 22.41 | 21.93 | 22.29 | 42,042 | +0.45(+2.06%) |
Feb 04, 2021 | 21.25 | 22.04 | 20.61 | 21.84 | 37,294 | +0.65(+3.06%) |
Feb 03, 2021 | 21.25 | 21.53 | 20.61 | 21.19 | 40,328 | -0.03(-0.12%) |
Feb 02, 2021 | 21.25 | 21.64 | 20.48 | 21.22 | 47,781 | +0.13(+0.62%) |