Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 20.42 | 20.73 | 20.29 | 20.59 | 225,479 | +0.07(+0.34%) |
Apr 29, 2021 | 20.48 | 20.78 | 20.37 | 20.52 | 119,649 | +0.13(+0.64%) |
Apr 28, 2021 | 20.36 | 20.39 | 20.04 | 20.39 | 142,709 | +0.28(+1.39%) |
Apr 27, 2021 | 20.38 | 20.38 | 19.84 | 20.11 | 126,048 | -0.02(-0.09%) |
Apr 26, 2021 | 20.46 | 20.65 | 20.04 | 20.13 | 130,483 | -0.13(-0.65%) |
Apr 23, 2021 | 19.74 | 20.44 | 19.74 | 20.26 | 175,715 | +0.58(+2.93%) |
Apr 22, 2021 | 20.15 | 20.18 | 19.66 | 19.69 | 89,928 | -0.45(-2.26%) |
Apr 21, 2021 | 19.72 | 20.23 | 19.72 | 20.14 | 65,355 | +0.38(+1.95%) |
Apr 20, 2021 | 20.35 | 20.36 | 19.66 | 19.76 | 62,067 | -0.73(-3.58%) |
Apr 19, 2021 | 20.95 | 20.95 | 20.29 | 20.49 | 72,551 | -0.30(-1.43%) |
Apr 16, 2021 | 20.94 | 20.94 | 20.52 | 20.79 | 71,727 | +0.09(+0.42%) |
Apr 15, 2021 | 20.69 | 20.76 | 20.23 | 20.70 | 85,417 | -0.08(-0.38%) |
Apr 14, 2021 | 20.59 | 20.98 | 20.56 | 20.78 | 77,705 | +0.13(+0.63%) |
Apr 13, 2021 | 21.23 | 21.23 | 20.59 | 20.65 | 48,113 | -0.68(-3.20%) |
Apr 12, 2021 | 21.25 | 21.42 | 21.10 | 21.33 | 58,001 | +0.19(+0.91%) |
Apr 09, 2021 | 21.07 | 21.21 | 20.93 | 21.14 | 57,999 | +0.15(+0.71%) |
Apr 08, 2021 | 21.01 | 21.03 | 20.62 | 20.99 | 93,870 | +0.06(+0.29%) |
Apr 07, 2021 | 21.16 | 21.32 | 20.86 | 20.93 | 117,817 | -0.18(-0.87%) |
Apr 06, 2021 | 20.96 | 21.21 | 20.81 | 21.11 | 124,636 | +0.10(+0.50%) |
Apr 05, 2021 | 20.98 | 21.18 | 20.63 | 21.01 | 111,989 | +0.24(+1.14%) |
Apr 01, 2021 | 20.53 | 20.83 | 20.32 | 20.77 | 85,226 | +0.10(+0.51%) |
Mar 31, 2021 | 20.73 | 20.91 | 20.54 | 20.66 | 202,016 | -0.06(-0.30%) |
Mar 30, 2021 | 20.45 | 20.87 | 20.45 | 20.73 | 149,681 | +0.52(+2.55%) |
Mar 29, 2021 | 20.80 | 20.96 | 20.18 | 20.21 | 209,199 | -0.59(-2.82%) |
Mar 26, 2021 | 20.32 | 20.80 | 20.06 | 20.80 | 81,794 | +0.76(+3.80%) |
Mar 25, 2021 | 19.48 | 20.24 | 19.34 | 20.04 | 73,051 | +0.50(+2.55%) |
Mar 24, 2021 | 19.77 | 20.62 | 19.53 | 19.54 | 85,499 | +0.00(+0.00%) |
Mar 23, 2021 | 19.80 | 20.58 | 19.43 | 19.54 | 89,888 | -0.55(-2.74%) |
Mar 22, 2021 | 21.03 | 21.03 | 19.85 | 20.09 | 114,623 | -0.76(-3.65%) |
Mar 19, 2021 | 20.32 | 20.97 | 19.96 | 20.85 | 486,993 | +0.45(+2.23%) |
Mar 18, 2021 | 20.49 | 21.10 | 20.35 | 20.39 | 83,519 | +0.06(+0.30%) |
Mar 17, 2021 | 20.48 | 20.67 | 20.10 | 20.33 | 75,823 | +0.01(+0.04%) |
Mar 16, 2021 | 20.33 | 20.50 | 19.83 | 20.32 | 70,628 | -0.25(-1.23%) |
Mar 15, 2021 | 21.44 | 21.62 | 20.23 | 20.58 | 121,114 | -0.65(-3.05%) |
Mar 12, 2021 | 20.83 | 21.49 | 20.79 | 21.22 | 129,498 | +0.59(+2.88%) |
Mar 11, 2021 | 20.66 | 20.70 | 20.35 | 20.63 | 113,171 | -0.07(-0.34%) |
Mar 10, 2021 | 20.17 | 20.73 | 19.91 | 20.70 | 119,125 | +0.64(+3.18%) |
Mar 09, 2021 | 20.31 | 20.39 | 19.46 | 20.06 | 118,056 | -0.33(-1.63%) |
Mar 08, 2021 | 19.93 | 20.50 | 19.52 | 20.39 | 124,998 | +0.89(+4.57%) |
Mar 05, 2021 | 19.31 | 19.54 | 18.84 | 19.50 | 143,569 | +0.72(+3.82%) |
Mar 04, 2021 | 19.04 | 19.52 | 18.54 | 18.79 | 136,154 | -0.17(-0.88%) |
Mar 03, 2021 | 18.65 | 19.51 | 18.65 | 18.95 | 129,429 | +0.45(+2.46%) |
Mar 02, 2021 | 18.30 | 18.84 | 18.30 | 18.50 | 122,161 | +0.01(+0.05%) |
Mar 01, 2021 | 18.58 | 18.67 | 17.98 | 18.49 | 109,798 | +0.42(+2.32%) |
Feb 26, 2021 | 18.29 | 18.58 | 18.04 | 18.07 | 188,528 | -0.24(-1.34%) |
Feb 25, 2021 | 18.86 | 18.86 | 18.31 | 18.31 | 106,528 | -0.38(-2.06%) |
Feb 24, 2021 | 18.47 | 18.80 | 18.47 | 18.70 | 143,682 | +0.25(+1.37%) |
Feb 23, 2021 | 18.51 | 18.95 | 18.25 | 18.44 | 103,252 | +0.16(+0.86%) |
Feb 22, 2021 | 18.18 | 18.37 | 17.94 | 18.29 | 181,336 | +0.23(+1.26%) |
Feb 19, 2021 | 17.63 | 18.06 | 17.63 | 18.06 | 93,692 | +0.45(+2.53%) |
Feb 18, 2021 | 17.76 | 18.16 | 17.61 | 17.61 | 74,449 | -0.28(-1.56%) |
Feb 17, 2021 | 17.92 | 18.09 | 17.81 | 17.89 | 71,878 | -0.10(-0.53%) |
Feb 16, 2021 | 18.10 | 18.17 | 17.80 | 17.99 | 109,022 | +0.15(+0.83%) |
Feb 12, 2021 | 17.63 | 17.88 | 17.63 | 17.84 | 90,489 | +0.17(+0.94%) |
Feb 11, 2021 | 17.88 | 17.98 | 17.34 | 17.68 | 165,178 | -0.08(-0.44%) |
Feb 10, 2021 | 18.01 | 18.01 | 17.74 | 17.75 | 107,606 | -0.19(-1.07%) |
Feb 09, 2021 | 17.73 | 17.99 | 17.50 | 17.95 | 169,465 | +0.18(+1.03%) |
Feb 08, 2021 | 17.82 | 17.90 | 17.50 | 17.76 | 161,918 | +0.00(+0.00%) |
Feb 05, 2021 | 18.07 | 18.09 | 17.63 | 17.76 | 154,552 | -0.09(-0.49%) |
Feb 04, 2021 | 17.09 | 17.90 | 16.92 | 17.85 | 174,758 | +0.68(+3.97%) |
Feb 03, 2021 | 16.86 | 17.21 | 16.63 | 17.17 | 141,750 | +0.19(+1.12%) |
Feb 02, 2021 | 16.84 | 17.08 | 16.56 | 16.98 | 127,053 | +0.42(+2.51%) |