Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 21.31 | 21.48 | 21.15 | 21.26 | 506,500 | -0.27(-1.25%) |
Apr 29, 2021 | 21.50 | 21.59 | 21.16 | 21.53 | 312,238 | +0.24(+1.13%) |
Apr 28, 2021 | 21.34 | 21.55 | 21.11 | 21.29 | 719,575 | -0.11(-0.51%) |
Apr 27, 2021 | 21.40 | 21.63 | 21.19 | 21.40 | 1,081,284 | +0.20(+0.94%) |
Apr 26, 2021 | 21.61 | 21.61 | 21.19 | 21.20 | 909,928 | -0.24(-1.12%) |
Apr 23, 2021 | 21.85 | 21.92 | 21.41 | 21.44 | 581,900 | -0.24(-1.11%) |
Apr 22, 2021 | 21.65 | 21.96 | 21.49 | 21.68 | 623,876 | +0.13(+0.60%) |
Apr 21, 2021 | 21.50 | 21.74 | 21.17 | 21.55 | 1,112,349 | +0.13(+0.61%) |
Apr 20, 2021 | 21.67 | 21.74 | 21.26 | 21.42 | 545,636 | -0.34(-1.56%) |
Apr 19, 2021 | 22.03 | 22.17 | 21.69 | 21.76 | 731,202 | -0.29(-1.32%) |
Apr 16, 2021 | 22.24 | 22.37 | 21.96 | 22.05 | 585,300 | -0.09(-0.41%) |
Apr 15, 2021 | 21.90 | 22.16 | 21.85 | 22.14 | 531,532 | +0.27(+1.23%) |
Apr 14, 2021 | 22.15 | 22.16 | 21.84 | 21.87 | 467,650 | -0.16(-0.73%) |
Apr 13, 2021 | 22.14 | 22.19 | 21.87 | 22.03 | 424,875 | +0.01(+0.05%) |
Apr 12, 2021 | 22.31 | 22.31 | 21.82 | 22.02 | 336,130 | -0.23(-1.03%) |
Apr 09, 2021 | 22.14 | 22.36 | 21.98 | 22.25 | 816,300 | +0.26(+1.18%) |
Apr 08, 2021 | 22.02 | 22.20 | 21.85 | 21.99 | 1,008,152 | +0.11(+0.50%) |
Apr 07, 2021 | 21.65 | 22.00 | 21.51 | 21.88 | 462,788 | +0.24(+1.11%) |
Apr 06, 2021 | 21.79 | 22.05 | 21.54 | 21.64 | 767,619 | -0.26(-1.19%) |
Apr 05, 2021 | 21.99 | 22.23 | 21.70 | 21.90 | 995,227 | +0.30(+1.39%) |
Apr 01, 2021 | 20.88 | 21.79 | 20.75 | 21.60 | 1,655,800 | +0.92(+4.45%) |
Mar 31, 2021 | 20.10 | 20.96 | 20.01 | 20.68 | 1,570,391 | +0.70(+3.50%) |
Mar 30, 2021 | 19.49 | 20.12 | 19.35 | 19.98 | 645,186 | +0.47(+2.41%) |
Mar 29, 2021 | 19.63 | 20.28 | 19.50 | 19.51 | 964,936 | -0.21(-1.06%) |
Mar 26, 2021 | 18.94 | 19.72 | 18.83 | 19.72 | 817,200 | +1.05(+5.62%) |
Mar 25, 2021 | 18.69 | 18.96 | 18.37 | 18.67 | 2,126,038 | -0.23(-1.22%) |
Mar 24, 2021 | 19.13 | 19.50 | 18.66 | 18.90 | 2,603,998 | -0.33(-1.72%) |
Mar 23, 2021 | 19.34 | 19.60 | 19.05 | 19.23 | 1,290,755 | -0.27(-1.38%) |
Mar 22, 2021 | 20.14 | 20.14 | 19.44 | 19.50 | 891,529 | -0.72(-3.56%) |
Mar 19, 2021 | 20.30 | 20.36 | 19.92 | 20.22 | 3,511,200 | +0.04(+0.20%) |
Mar 18, 2021 | 20.40 | 20.80 | 20.12 | 20.18 | 785,068 | -0.38(-1.85%) |
Mar 17, 2021 | 20.13 | 20.57 | 19.99 | 20.56 | 532,818 | +0.16(+0.78%) |
Mar 16, 2021 | 20.28 | 20.50 | 20.20 | 20.40 | 455,453 | -0.09(-0.44%) |
Mar 15, 2021 | 20.47 | 20.59 | 20.15 | 20.49 | 647,359 | +0.00(+0.00%) |
Mar 12, 2021 | 20.18 | 20.52 | 20.05 | 20.49 | 547,400 | +0.40(+1.99%) |
Mar 11, 2021 | 20.18 | 20.26 | 19.77 | 20.09 | 602,355 | -0.01(-0.05%) |
Mar 10, 2021 | 19.81 | 20.27 | 19.79 | 20.10 | 754,554 | +0.38(+1.93%) |
Mar 09, 2021 | 20.06 | 20.21 | 19.64 | 19.72 | 426,230 | -0.14(-0.70%) |
Mar 08, 2021 | 19.61 | 20.08 | 19.53 | 19.86 | 581,279 | +0.25(+1.27%) |
Mar 05, 2021 | 19.07 | 19.61 | 18.54 | 19.61 | 971,800 | +0.70(+3.70%) |
Mar 04, 2021 | 19.56 | 20.04 | 18.86 | 18.91 | 1,131,646 | -0.65(-3.32%) |
Mar 03, 2021 | 19.54 | 20.34 | 19.40 | 19.56 | 1,544,201 | +0.11(+0.57%) |
Mar 02, 2021 | 19.57 | 19.83 | 19.01 | 19.45 | 924,175 | -0.10(-0.51%) |
Mar 01, 2021 | 18.73 | 19.63 | 18.73 | 19.55 | 1,113,173 | +1.05(+5.68%) |
Feb 26, 2021 | 18.61 | 18.78 | 18.32 | 18.50 | 559,400 | -0.11(-0.59%) |
Feb 25, 2021 | 19.41 | 19.42 | 18.47 | 18.61 | 626,799 | -0.73(-3.77%) |
Feb 24, 2021 | 19.02 | 19.37 | 18.96 | 19.34 | 665,610 | +0.46(+2.44%) |
Feb 23, 2021 | 19.46 | 19.46 | 18.71 | 18.88 | 1,474,436 | -0.40(-2.07%) |
Feb 22, 2021 | 19.51 | 19.68 | 18.95 | 19.28 | 1,061,022 | -0.24(-1.23%) |
Feb 19, 2021 | 19.33 | 19.52 | 19.19 | 19.52 | 565,500 | +0.37(+1.93%) |
Feb 18, 2021 | 19.18 | 19.33 | 19.00 | 19.15 | 787,937 | +0.05(+0.26%) |
Feb 17, 2021 | 19.08 | 19.37 | 18.62 | 19.10 | 995,848 | -0.15(-0.78%) |
Feb 16, 2021 | 19.10 | 19.37 | 18.84 | 19.25 | 1,620,324 | +0.36(+1.91%) |
Feb 12, 2021 | 18.34 | 18.91 | 18.05 | 18.89 | 2,553,400 | +0.48(+2.61%) |
Feb 11, 2021 | 18.10 | 18.45 | 17.94 | 18.41 | 1,198,147 | +0.47(+2.62%) |
Feb 10, 2021 | 18.10 | 18.18 | 17.75 | 17.94 | 677,865 | -0.16(-0.88%) |
Feb 09, 2021 | 18.39 | 18.55 | 18.04 | 18.10 | 570,827 | -0.28(-1.52%) |
Feb 08, 2021 | 18.46 | 18.51 | 18.25 | 18.38 | 886,986 | +0.07(+0.38%) |
Feb 05, 2021 | 18.29 | 18.40 | 18.14 | 18.31 | 543,700 | -0.04(-0.22%) |
Feb 04, 2021 | 18.34 | 18.60 | 18.20 | 18.35 | 1,139,684 | -0.05(-0.27%) |
Feb 03, 2021 | 18.50 | 18.66 | 18.07 | 18.40 | 927,406 | -0.08(-0.43%) |
Feb 02, 2021 | 18.80 | 18.80 | 18.40 | 18.48 | 960,359 | -0.04(-0.22%) |