Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 20.94 | 20.94 | 20.29 | 20.72 | 14,120 | +0.03(+0.15%) |
Apr 29, 2021 | 20.16 | 21.05 | 20.16 | 20.69 | 45,685 | +0.41(+2.04%) |
Apr 28, 2021 | 20.48 | 20.48 | 20.07 | 20.28 | 15,455 | +0.33(+1.65%) |
Apr 27, 2021 | 19.70 | 20.11 | 19.66 | 19.95 | 13,055 | +0.11(+0.57%) |
Apr 26, 2021 | 20.65 | 20.73 | 19.77 | 19.84 | 28,665 | -0.82(-3.95%) |
Apr 23, 2021 | 20.72 | 20.84 | 20.51 | 20.65 | 14,831 | -0.18(-0.85%) |
Apr 22, 2021 | 20.91 | 21.28 | 20.26 | 20.83 | 41,007 | +0.01(+0.06%) |
Apr 21, 2021 | 21.69 | 21.77 | 20.80 | 20.82 | 26,701 | -0.85(-3.91%) |
Apr 20, 2021 | 21.66 | 22.24 | 21.61 | 21.66 | 11,099 | -0.02(-0.08%) |
Apr 19, 2021 | 21.35 | 21.91 | 21.23 | 21.68 | 19,627 | +0.48(+2.26%) |
Apr 16, 2021 | 21.10 | 21.44 | 21.03 | 21.20 | 36,672 | -0.05(-0.25%) |
Apr 15, 2021 | 21.48 | 21.48 | 20.90 | 21.25 | 48,691 | -0.55(-2.53%) |
Apr 14, 2021 | 22.14 | 22.15 | 21.24 | 21.80 | 52,212 | -0.62(-2.77%) |
Apr 13, 2021 | 23.06 | 23.15 | 22.42 | 22.42 | 44,078 | -0.88(-3.76%) |
Apr 12, 2021 | 22.63 | 23.45 | 22.63 | 23.30 | 36,388 | +0.67(+2.95%) |
Apr 09, 2021 | 22.55 | 22.82 | 22.55 | 22.63 | 16,253 | +0.09(+0.42%) |
Apr 08, 2021 | 22.22 | 22.60 | 21.94 | 22.54 | 17,355 | -0.10(-0.43%) |
Apr 07, 2021 | 22.11 | 22.67 | 21.92 | 22.64 | 34,381 | +0.78(+3.58%) |
Apr 06, 2021 | 21.54 | 21.86 | 21.23 | 21.85 | 25,437 | +0.21(+0.96%) |
Apr 05, 2021 | 21.51 | 21.85 | 21.51 | 21.65 | 22,899 | -0.16(-0.72%) |
Apr 01, 2021 | 21.76 | 21.92 | 21.28 | 21.80 | 32,100 | -0.38(-1.73%) |
Mar 31, 2021 | 23.04 | 23.07 | 21.96 | 22.19 | 38,279 | -1.22(-5.21%) |
Mar 30, 2021 | 23.38 | 23.92 | 22.80 | 23.41 | 41,773 | +0.24(+1.04%) |
Mar 29, 2021 | 22.82 | 23.36 | 22.73 | 23.17 | 23,497 | +0.53(+2.36%) |
Mar 26, 2021 | 22.65 | 23.41 | 22.50 | 22.64 | 64,709 | -0.08(-0.35%) |
Mar 25, 2021 | 23.60 | 23.83 | 22.61 | 22.71 | 98,407 | -0.47(-2.02%) |
Mar 24, 2021 | 21.80 | 23.20 | 21.80 | 23.18 | 162,164 | +1.26(+5.75%) |
Mar 23, 2021 | 20.52 | 22.09 | 20.52 | 21.92 | 136,860 | +1.57(+7.70%) |
Mar 22, 2021 | 20.79 | 20.87 | 20.15 | 20.35 | 46,579 | -0.57(-2.74%) |
Mar 19, 2021 | 21.36 | 21.60 | 20.80 | 20.93 | 64,912 | -0.71(-3.28%) |
Mar 18, 2021 | 20.98 | 21.64 | 20.63 | 21.64 | 59,516 | +1.25(+6.13%) |
Mar 17, 2021 | 21.12 | 21.30 | 20.18 | 20.39 | 62,967 | -0.26(-1.24%) |
Mar 16, 2021 | 20.42 | 21.14 | 20.11 | 20.64 | 78,588 | +0.00(+0.00%) |
Mar 15, 2021 | 21.24 | 21.40 | 20.64 | 20.64 | 86,254 | -0.63(-2.96%) |
Mar 12, 2021 | 21.43 | 21.87 | 21.22 | 21.27 | 58,817 | +0.22(+1.03%) |
Mar 11, 2021 | 21.70 | 21.75 | 20.89 | 21.06 | 63,718 | -1.21(-5.44%) |
Mar 10, 2021 | 21.67 | 22.37 | 21.41 | 22.27 | 84,247 | -0.02(-0.11%) |
Mar 09, 2021 | 22.77 | 22.77 | 21.79 | 22.29 | 80,652 | -1.41(-5.96%) |
Mar 08, 2021 | 22.86 | 23.70 | 22.15 | 23.70 | 229,860 | +0.86(+3.75%) |
Mar 05, 2021 | 23.36 | 25.30 | 22.79 | 22.85 | 248,272 | -0.85(-3.57%) |
Mar 04, 2021 | 22.81 | 24.30 | 22.41 | 23.69 | 160,268 | +1.07(+4.74%) |
Mar 03, 2021 | 21.30 | 22.67 | 21.25 | 22.62 | 103,681 | +1.56(+7.38%) |
Mar 02, 2021 | 20.50 | 21.08 | 20.45 | 21.07 | 47,033 | +0.74(+3.63%) |
Mar 01, 2021 | 20.59 | 20.63 | 20.24 | 20.33 | 112,418 | -0.71(-3.37%) |
Feb 26, 2021 | 20.70 | 21.78 | 20.46 | 21.04 | 333,705 | +0.07(+0.33%) |
Feb 25, 2021 | 19.91 | 21.25 | 19.67 | 20.97 | 107,803 | +1.00(+5.00%) |
Feb 24, 2021 | 20.38 | 20.49 | 19.61 | 19.97 | 103,666 | -0.34(-1.67%) |
Feb 23, 2021 | 20.23 | 21.42 | 19.99 | 20.31 | 153,334 | +0.57(+2.89%) |
Feb 22, 2021 | 19.24 | 19.78 | 19.08 | 19.74 | 168,181 | +0.88(+4.65%) |
Feb 19, 2021 | 18.94 | 19.01 | 18.51 | 18.86 | 111,438 | -0.36(-1.89%) |
Feb 18, 2021 | 18.93 | 19.49 | 18.93 | 19.23 | 187,701 | +0.64(+3.44%) |
Feb 17, 2021 | 19.03 | 19.25 | 18.55 | 18.59 | 102,202 | -0.12(-0.63%) |
Feb 16, 2021 | 17.88 | 18.80 | 17.73 | 18.70 | 85,059 | +0.75(+4.17%) |
Feb 12, 2021 | 18.17 | 18.39 | 17.79 | 17.96 | 155,729 | -0.17(-0.92%) |
Feb 11, 2021 | 17.86 | 18.43 | 17.76 | 18.12 | 155,389 | +0.06(+0.32%) |
Feb 10, 2021 | 17.52 | 18.36 | 17.26 | 18.06 | 337,076 | +0.30(+1.67%) |
Feb 09, 2021 | 17.50 | 17.85 | 17.50 | 17.77 | 159,669 | +0.19(+1.06%) |
Feb 08, 2021 | 18.12 | 18.23 | 17.57 | 17.58 | 102,655 | -0.76(-4.17%) |
Feb 05, 2021 | 18.76 | 18.92 | 18.22 | 18.35 | 50,995 | -0.62(-3.28%) |
Feb 04, 2021 | 19.27 | 19.49 | 18.96 | 18.97 | 21,895 | -0.55(-2.82%) |
Feb 03, 2021 | 19.38 | 19.69 | 19.04 | 19.52 | 36,041 | +0.09(+0.48%) |
Feb 02, 2021 | 19.47 | 19.96 | 19.33 | 19.43 | 49,843 | -0.39(-1.97%) |