Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 20.19 | 20.59 | 19.91 | 20.13 | 620,845 | -0.39(-1.91%) |
Apr 29, 2021 | 20.50 | 20.64 | 20.38 | 20.52 | 549,792 | +0.28(+1.39%) |
Apr 28, 2021 | 20.26 | 20.38 | 20.06 | 20.24 | 298,875 | -0.07(-0.34%) |
Apr 27, 2021 | 20.22 | 20.31 | 20.05 | 20.31 | 260,620 | +0.12(+0.59%) |
Apr 26, 2021 | 20.31 | 20.50 | 20.16 | 20.19 | 358,625 | +0.02(+0.08%) |
Apr 23, 2021 | 19.60 | 20.25 | 19.52 | 20.17 | 397,425 | +0.60(+3.05%) |
Apr 22, 2021 | 19.70 | 19.79 | 19.47 | 19.57 | 366,810 | -0.06(-0.30%) |
Apr 21, 2021 | 19.08 | 19.65 | 19.03 | 19.63 | 325,816 | +0.44(+2.27%) |
Apr 20, 2021 | 19.68 | 19.92 | 19.01 | 19.20 | 630,147 | -0.65(-3.27%) |
Apr 19, 2021 | 19.74 | 19.93 | 19.62 | 19.85 | 307,710 | -0.03(-0.17%) |
Apr 16, 2021 | 20.09 | 20.09 | 19.67 | 19.88 | 375,645 | +0.04(+0.22%) |
Apr 15, 2021 | 19.85 | 19.87 | 19.39 | 19.84 | 246,221 | +0.03(+0.13%) |
Apr 14, 2021 | 19.45 | 19.92 | 19.35 | 19.81 | 284,269 | +0.34(+1.75%) |
Apr 13, 2021 | 19.64 | 19.66 | 19.23 | 19.47 | 347,489 | -0.29(-1.47%) |
Apr 12, 2021 | 19.66 | 19.90 | 19.58 | 19.76 | 274,492 | +0.05(+0.26%) |
Apr 09, 2021 | 19.61 | 19.74 | 19.51 | 19.71 | 363,233 | +0.22(+1.14%) |
Apr 08, 2021 | 19.18 | 19.49 | 18.94 | 19.49 | 266,220 | +0.13(+0.66%) |
Apr 07, 2021 | 19.30 | 19.49 | 19.19 | 19.36 | 393,615 | -0.04(-0.22%) |
Apr 06, 2021 | 19.37 | 19.64 | 19.24 | 19.40 | 555,763 | +0.02(+0.09%) |
Apr 05, 2021 | 19.32 | 19.59 | 19.12 | 19.39 | 500,747 | +0.21(+1.11%) |
Apr 01, 2021 | 18.98 | 19.21 | 18.84 | 19.17 | 308,666 | +0.15(+0.76%) |
Mar 31, 2021 | 19.05 | 19.27 | 18.69 | 19.03 | 698,323 | -0.03(-0.18%) |
Mar 30, 2021 | 18.88 | 19.20 | 18.86 | 19.06 | 241,462 | +0.32(+1.69%) |
Mar 29, 2021 | 19.31 | 19.59 | 18.73 | 18.75 | 283,341 | -0.70(-3.60%) |
Mar 26, 2021 | 19.09 | 19.57 | 19.05 | 19.45 | 478,924 | +0.65(+3.45%) |
Mar 25, 2021 | 18.34 | 18.94 | 18.16 | 18.80 | 335,154 | +0.42(+2.28%) |
Mar 24, 2021 | 18.55 | 19.16 | 18.36 | 18.38 | 380,125 | -0.01(-0.05%) |
Mar 23, 2021 | 18.74 | 18.96 | 18.31 | 18.39 | 435,898 | -0.64(-3.37%) |
Mar 22, 2021 | 19.57 | 19.57 | 18.79 | 19.03 | 251,875 | -0.65(-3.30%) |
Mar 19, 2021 | 19.49 | 19.77 | 18.98 | 19.68 | 1,523,190 | +0.03(+0.17%) |
Mar 18, 2021 | 19.67 | 20.23 | 19.50 | 19.64 | 399,946 | +0.20(+1.05%) |
Mar 17, 2021 | 19.61 | 19.76 | 19.31 | 19.44 | 324,279 | -0.01(-0.04%) |
Mar 16, 2021 | 19.73 | 19.73 | 19.04 | 19.45 | 354,090 | -0.41(-2.06%) |
Mar 15, 2021 | 20.18 | 20.22 | 19.57 | 19.86 | 338,103 | -0.45(-2.23%) |
Mar 12, 2021 | 20.27 | 20.67 | 20.09 | 20.31 | 382,437 | +0.25(+1.23%) |
Mar 11, 2021 | 19.92 | 20.21 | 19.72 | 20.06 | 380,700 | +0.14(+0.69%) |
Mar 10, 2021 | 19.31 | 20.13 | 19.30 | 19.92 | 417,844 | +0.37(+1.88%) |
Mar 09, 2021 | 19.92 | 20.09 | 19.27 | 19.56 | 439,718 | -0.58(-2.88%) |
Mar 08, 2021 | 19.50 | 20.35 | 19.41 | 20.14 | 448,179 | +0.91(+4.71%) |
Mar 05, 2021 | 18.32 | 19.44 | 18.25 | 19.23 | 807,497 | +1.49(+8.37%) |
Mar 04, 2021 | 17.69 | 18.16 | 17.52 | 17.75 | 437,596 | +0.10(+0.58%) |
Mar 03, 2021 | 17.37 | 18.19 | 17.37 | 17.64 | 348,997 | +0.38(+2.18%) |
Mar 02, 2021 | 17.60 | 17.70 | 17.20 | 17.27 | 459,053 | -0.31(-1.75%) |
Mar 01, 2021 | 17.58 | 17.68 | 17.33 | 17.58 | 480,581 | +0.30(+1.73%) |
Feb 26, 2021 | 17.52 | 17.64 | 17.21 | 17.28 | 613,702 | -0.24(-1.37%) |
Feb 25, 2021 | 17.81 | 17.89 | 17.41 | 17.52 | 403,609 | -0.15(-0.87%) |
Feb 24, 2021 | 17.38 | 17.75 | 17.29 | 17.67 | 318,323 | +0.42(+2.43%) |
Feb 23, 2021 | 16.94 | 17.43 | 16.94 | 17.25 | 322,788 | +0.35(+2.07%) |
Feb 22, 2021 | 16.64 | 17.06 | 16.64 | 16.90 | 377,685 | +0.11(+0.66%) |
Feb 19, 2021 | 16.55 | 16.86 | 16.55 | 16.79 | 322,249 | +0.32(+1.97%) |
Feb 18, 2021 | 16.52 | 16.68 | 16.43 | 16.47 | 267,105 | -0.13(-0.77%) |
Feb 17, 2021 | 16.53 | 16.72 | 16.53 | 16.59 | 232,746 | -0.03(-0.21%) |
Feb 16, 2021 | 16.93 | 16.93 | 16.55 | 16.63 | 358,139 | -0.10(-0.61%) |
Feb 12, 2021 | 16.45 | 16.74 | 16.45 | 16.73 | 291,453 | +0.15(+0.93%) |
Feb 11, 2021 | 16.57 | 16.79 | 16.17 | 16.58 | 374,745 | -0.03(-0.21%) |
Feb 10, 2021 | 16.88 | 16.96 | 16.58 | 16.61 | 264,009 | -0.24(-1.40%) |
Feb 09, 2021 | 16.59 | 16.85 | 16.46 | 16.85 | 341,581 | +0.24(+1.42%) |
Feb 08, 2021 | 16.10 | 16.62 | 16.03 | 16.61 | 297,101 | +0.58(+3.63%) |
Feb 05, 2021 | 15.98 | 16.04 | 15.58 | 16.03 | 335,538 | +0.23(+1.44%) |
Feb 04, 2021 | 15.42 | 15.97 | 15.42 | 15.80 | 1,046,652 | +0.39(+2.52%) |
Feb 03, 2021 | 15.30 | 15.53 | 15.04 | 15.41 | 366,740 | +0.03(+0.16%) |
Feb 02, 2021 | 15.40 | 15.57 | 15.26 | 15.39 | 401,541 | +0.18(+1.17%) |