Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 21.72 | 21.93 | 21.61 | 21.67 | 13,773 | -0.01(-0.05%) |
Apr 29, 2021 | 21.89 | 21.93 | 21.45 | 21.68 | 34,806 | -0.33(-1.49%) |
Apr 28, 2021 | 21.98 | 22.33 | 21.83 | 22.01 | 75,068 | +0.06(+0.27%) |
Apr 27, 2021 | 22.33 | 22.33 | 21.91 | 21.95 | 20,351 | -0.20(-0.90%) |
Apr 26, 2021 | 22.19 | 22.26 | 22.00 | 22.15 | 38,202 | +0.02(+0.09%) |
Apr 23, 2021 | 22.38 | 22.38 | 22.02 | 22.13 | 34,483 | -0.05(-0.22%) |
Apr 22, 2021 | 22.59 | 22.59 | 22.14 | 22.18 | 38,294 | -0.38(-1.68%) |
Apr 21, 2021 | 22.17 | 22.72 | 22.12 | 22.56 | 77,935 | +0.45(+2.02%) |
Apr 20, 2021 | 21.72 | 22.13 | 21.72 | 22.11 | 28,123 | +0.37(+1.69%) |
Apr 19, 2021 | 21.94 | 22.04 | 21.73 | 21.74 | 29,000 | -0.20(-0.91%) |
Apr 16, 2021 | 21.82 | 22.00 | 21.75 | 21.94 | 95,406 | +0.24(+1.10%) |
Apr 15, 2021 | 21.08 | 21.88 | 21.06 | 21.70 | 76,424 | +0.82(+3.91%) |
Apr 14, 2021 | 21.02 | 21.16 | 20.86 | 20.89 | 29,149 | -0.16(-0.76%) |
Apr 13, 2021 | 21.02 | 21.37 | 21.02 | 21.05 | 43,925 | +0.24(+1.15%) |
Apr 12, 2021 | 20.93 | 21.14 | 20.69 | 20.81 | 60,567 | -0.40(-1.88%) |
Apr 09, 2021 | 20.89 | 21.34 | 20.89 | 21.21 | 37,097 | +0.07(+0.33%) |
Apr 08, 2021 | 20.81 | 21.24 | 20.80 | 21.14 | 50,740 | +0.56(+2.71%) |
Apr 07, 2021 | 20.84 | 20.89 | 20.57 | 20.58 | 82,569 | -0.31(-1.48%) |
Apr 06, 2021 | 20.81 | 21.25 | 20.81 | 20.89 | 36,098 | +0.31(+1.50%) |
Apr 05, 2021 | 20.43 | 20.88 | 20.34 | 20.58 | 48,180 | +0.20(+0.98%) |
Apr 01, 2021 | 20.09 | 20.48 | 20.09 | 20.38 | 32,170 | +0.54(+2.71%) |
Mar 31, 2021 | 19.21 | 20.21 | 19.21 | 19.84 | 45,759 | +0.58(+2.99%) |
Mar 30, 2021 | 19.47 | 19.89 | 19.20 | 19.27 | 55,054 | -0.65(-3.25%) |
Mar 29, 2021 | 19.68 | 19.96 | 19.50 | 19.91 | 67,105 | -0.03(-0.15%) |
Mar 26, 2021 | 19.89 | 20.07 | 19.83 | 19.94 | 60,018 | -0.01(-0.05%) |
Mar 25, 2021 | 19.98 | 20.32 | 19.80 | 19.95 | 69,047 | -0.20(-0.99%) |
Mar 24, 2021 | 20.21 | 20.31 | 20.11 | 20.15 | 55,647 | +0.00(+0.00%) |
Mar 23, 2021 | 20.54 | 21.05 | 20.03 | 20.15 | 83,905 | -0.58(-2.78%) |
Mar 22, 2021 | 20.85 | 20.96 | 20.73 | 20.73 | 57,595 | -0.31(-1.47%) |
Mar 19, 2021 | 20.74 | 21.08 | 20.49 | 21.04 | 66,352 | +0.37(+1.78%) |
Mar 18, 2021 | 20.44 | 20.91 | 20.44 | 20.67 | 72,511 | -0.14(-0.67%) |
Mar 17, 2021 | 20.13 | 21.01 | 20.08 | 20.81 | 98,373 | +0.53(+2.60%) |
Mar 16, 2021 | 20.66 | 20.66 | 20.20 | 20.28 | 71,916 | -0.20(-0.97%) |
Mar 15, 2021 | 20.00 | 20.61 | 19.79 | 20.48 | 99,848 | +0.75(+3.78%) |
Mar 12, 2021 | 19.29 | 19.82 | 19.21 | 19.73 | 55,293 | +0.03(+0.15%) |
Mar 11, 2021 | 19.61 | 19.75 | 19.43 | 19.70 | 45,465 | +0.37(+1.90%) |
Mar 10, 2021 | 19.27 | 19.51 | 19.18 | 19.34 | 55,959 | +0.07(+0.36%) |
Mar 09, 2021 | 19.18 | 19.57 | 19.18 | 19.27 | 49,703 | +0.67(+3.58%) |
Mar 08, 2021 | 18.93 | 19.02 | 18.48 | 18.60 | 47,630 | -0.22(-1.16%) |
Mar 05, 2021 | 18.93 | 18.95 | 18.21 | 18.82 | 82,035 | -0.06(-0.32%) |
Mar 04, 2021 | 18.95 | 19.43 | 18.77 | 18.88 | 94,362 | -0.25(-1.30%) |
Mar 03, 2021 | 19.10 | 19.33 | 18.84 | 19.13 | 208,029 | -0.29(-1.49%) |
Mar 02, 2021 | 18.51 | 19.48 | 18.51 | 19.42 | 89,135 | +0.83(+4.44%) |
Mar 01, 2021 | 18.89 | 19.04 | 18.59 | 18.59 | 73,715 | -0.12(-0.64%) |
Feb 26, 2021 | 19.04 | 19.29 | 18.55 | 18.71 | 166,283 | -0.83(-4.23%) |
Feb 25, 2021 | 20.39 | 20.59 | 19.50 | 19.54 | 79,360 | -0.90(-4.38%) |
Feb 24, 2021 | 19.87 | 20.49 | 19.84 | 20.43 | 117,388 | +0.28(+1.38%) |
Feb 23, 2021 | 20.62 | 20.62 | 19.87 | 20.15 | 90,748 | -0.56(-2.69%) |
Feb 22, 2021 | 20.06 | 20.88 | 20.06 | 20.71 | 131,940 | +0.80(+4.00%) |
Feb 19, 2021 | 20.19 | 20.33 | 19.84 | 19.91 | 88,671 | -0.17(-0.84%) |
Feb 18, 2021 | 20.36 | 20.55 | 19.98 | 20.08 | 33,682 | -0.22(-1.08%) |
Feb 17, 2021 | 20.43 | 20.54 | 20.19 | 20.30 | 91,701 | -0.46(-2.20%) |
Feb 16, 2021 | 21.12 | 21.28 | 20.75 | 20.76 | 89,744 | -0.67(-3.11%) |
Feb 12, 2021 | 21.22 | 21.61 | 21.19 | 21.43 | 53,584 | +0.01(+0.05%) |
Feb 11, 2021 | 21.87 | 22.08 | 21.25 | 21.42 | 69,698 | -0.46(-2.09%) |
Feb 10, 2021 | 22.03 | 22.31 | 21.70 | 21.87 | 90,864 | +0.11(+0.50%) |
Feb 09, 2021 | 22.08 | 22.08 | 21.63 | 21.76 | 63,907 | -0.17(-0.77%) |
Feb 08, 2021 | 21.84 | 22.03 | 21.62 | 21.93 | 92,241 | +0.40(+1.85%) |
Feb 05, 2021 | 21.22 | 21.59 | 20.94 | 21.54 | 54,690 | +0.63(+3.00%) |
Feb 04, 2021 | 20.73 | 20.99 | 20.42 | 20.91 | 81,580 | -0.28(-1.31%) |
Feb 03, 2021 | 21.19 | 21.33 | 21.07 | 21.19 | 34,205 | +0.11(+0.52%) |
Feb 02, 2021 | 21.35 | 21.39 | 20.42 | 21.08 | 100,556 | -0.86(-3.90%) |