Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 20.99 | 21.09 | 20.71 | 20.90 | 635,800 | -0.36(-1.69%) |
Apr 29, 2021 | 21.30 | 21.38 | 21.03 | 21.26 | 433,085 | +0.11(+0.52%) |
Apr 28, 2021 | 21.20 | 21.44 | 21.14 | 21.15 | 510,665 | -0.09(-0.42%) |
Apr 27, 2021 | 21.18 | 21.31 | 20.92 | 21.24 | 763,963 | +0.08(+0.38%) |
Apr 26, 2021 | 21.24 | 21.57 | 21.07 | 21.16 | 890,816 | +0.08(+0.38%) |
Apr 23, 2021 | 21.17 | 22.11 | 21.08 | 21.08 | 1,890,400 | +0.19(+0.91%) |
Apr 22, 2021 | 21.15 | 21.15 | 20.80 | 20.89 | 496,281 | -0.23(-1.09%) |
Apr 21, 2021 | 20.81 | 21.17 | 20.69 | 21.12 | 497,930 | +0.38(+1.83%) |
Apr 20, 2021 | 20.88 | 21.00 | 20.56 | 20.74 | 385,826 | -0.28(-1.33%) |
Apr 19, 2021 | 21.18 | 21.25 | 20.75 | 21.02 | 551,352 | -0.33(-1.55%) |
Apr 16, 2021 | 21.22 | 21.49 | 21.14 | 21.35 | 638,300 | +0.31(+1.47%) |
Apr 15, 2021 | 21.17 | 21.17 | 20.92 | 21.04 | 485,392 | +0.00(+0.00%) |
Apr 14, 2021 | 21.06 | 21.20 | 20.98 | 21.04 | 377,336 | -0.06(-0.28%) |
Apr 13, 2021 | 21.14 | 21.15 | 20.94 | 21.10 | 392,326 | -0.10(-0.47%) |
Apr 12, 2021 | 21.25 | 21.31 | 21.14 | 21.20 | 247,631 | -0.07(-0.33%) |
Apr 09, 2021 | 21.23 | 21.27 | 21.01 | 21.27 | 552,900 | +0.07(+0.33%) |
Apr 08, 2021 | 21.31 | 21.35 | 21.09 | 21.20 | 406,508 | +0.00(+0.00%) |
Apr 07, 2021 | 21.38 | 21.48 | 21.12 | 21.20 | 357,805 | -0.30(-1.40%) |
Apr 06, 2021 | 21.72 | 21.85 | 21.39 | 21.50 | 390,845 | -0.17(-0.78%) |
Apr 05, 2021 | 21.50 | 21.94 | 21.50 | 21.67 | 590,918 | +0.23(+1.07%) |
Apr 01, 2021 | 21.18 | 21.45 | 21.08 | 21.44 | 306,100 | +0.52(+2.49%) |
Mar 31, 2021 | 20.90 | 21.17 | 20.85 | 20.92 | 867,381 | +0.13(+0.63%) |
Mar 30, 2021 | 20.75 | 20.92 | 20.53 | 20.79 | 492,004 | -0.01(-0.05%) |
Mar 29, 2021 | 21.17 | 21.31 | 20.74 | 20.80 | 804,449 | -0.55(-2.58%) |
Mar 26, 2021 | 20.49 | 21.41 | 20.49 | 21.35 | 740,600 | +0.94(+4.61%) |
Mar 25, 2021 | 20.06 | 20.52 | 19.88 | 20.41 | 434,955 | +0.00(+0.00%) |
Mar 24, 2021 | 20.63 | 20.86 | 20.39 | 20.41 | 380,607 | -0.19(-0.92%) |
Mar 23, 2021 | 21.09 | 21.25 | 20.39 | 20.60 | 387,597 | -0.70(-3.29%) |
Mar 22, 2021 | 21.24 | 21.45 | 21.17 | 21.30 | 311,822 | +0.08(+0.38%) |
Mar 19, 2021 | 21.21 | 21.43 | 20.94 | 21.22 | 1,349,800 | +0.03(+0.14%) |
Mar 18, 2021 | 21.33 | 21.75 | 21.15 | 21.19 | 493,442 | -0.35(-1.62%) |
Mar 17, 2021 | 21.29 | 21.55 | 21.06 | 21.54 | 537,257 | +0.17(+0.80%) |
Mar 16, 2021 | 21.50 | 21.66 | 21.36 | 21.37 | 510,540 | -0.12(-0.56%) |
Mar 15, 2021 | 21.23 | 21.56 | 21.18 | 21.49 | 533,578 | +0.26(+1.22%) |
Mar 12, 2021 | 21.09 | 21.28 | 21.00 | 21.23 | 397,600 | +0.09(+0.43%) |
Mar 11, 2021 | 21.09 | 21.20 | 20.94 | 21.14 | 880,926 | +0.35(+1.68%) |
Mar 10, 2021 | 20.96 | 21.02 | 20.60 | 20.79 | 517,888 | -0.02(-0.10%) |
Mar 09, 2021 | 20.70 | 20.99 | 20.50 | 20.81 | 582,832 | +0.37(+1.81%) |
Mar 08, 2021 | 20.55 | 20.71 | 20.34 | 20.44 | 629,095 | -0.11(-0.54%) |
Mar 05, 2021 | 20.52 | 20.62 | 19.89 | 20.55 | 693,600 | +0.29(+1.43%) |
Mar 04, 2021 | 20.82 | 20.85 | 20.05 | 20.26 | 1,127,628 | -0.62(-2.97%) |
Mar 03, 2021 | 21.16 | 21.27 | 20.86 | 20.88 | 338,883 | -0.26(-1.23%) |
Mar 02, 2021 | 21.32 | 21.38 | 21.09 | 21.14 | 314,290 | -0.20(-0.94%) |
Mar 01, 2021 | 21.23 | 21.45 | 21.12 | 21.34 | 739,666 | +0.55(+2.65%) |
Feb 26, 2021 | 20.80 | 21.02 | 20.37 | 20.79 | 556,700 | -0.01(-0.05%) |
Feb 25, 2021 | 21.64 | 21.74 | 20.73 | 20.80 | 531,950 | -0.88(-4.06%) |
Feb 24, 2021 | 21.32 | 21.88 | 21.32 | 21.68 | 684,604 | +0.37(+1.74%) |
Feb 23, 2021 | 21.02 | 21.50 | 20.95 | 21.31 | 1,122,528 | +0.18(+0.85%) |
Feb 22, 2021 | 20.93 | 21.26 | 20.80 | 21.13 | 680,732 | +0.08(+0.38%) |
Feb 19, 2021 | 20.84 | 21.22 | 20.84 | 21.05 | 887,600 | +0.38(+1.84%) |
Feb 18, 2021 | 20.51 | 20.83 | 20.47 | 20.67 | 375,986 | -0.08(-0.39%) |
Feb 17, 2021 | 20.78 | 20.94 | 20.52 | 20.75 | 368,161 | -0.24(-1.14%) |
Feb 16, 2021 | 21.11 | 21.45 | 20.88 | 20.99 | 794,436 | +0.04(+0.19%) |
Feb 12, 2021 | 20.79 | 21.10 | 20.49 | 20.95 | 984,000 | +0.08(+0.38%) |
Feb 11, 2021 | 20.58 | 20.91 | 20.55 | 20.87 | 755,752 | +0.32(+1.56%) |
Feb 10, 2021 | 20.92 | 20.92 | 20.36 | 20.55 | 566,113 | -0.12(-0.58%) |
Feb 09, 2021 | 20.56 | 20.94 | 20.42 | 20.67 | 744,953 | +0.07(+0.34%) |
Feb 08, 2021 | 20.75 | 21.35 | 20.45 | 20.60 | 742,910 | +0.00(+0.00%) |
Feb 05, 2021 | 20.38 | 21.17 | 20.07 | 20.60 | 994,500 | +0.28(+1.38%) |
Feb 04, 2021 | 20.34 | 20.55 | 19.97 | 20.32 | 972,207 | +0.07(+0.35%) |
Feb 03, 2021 | 20.50 | 20.59 | 20.23 | 20.25 | 728,881 | +0.07(+0.35%) |
Feb 02, 2021 | 20.14 | 20.30 | 19.83 | 20.18 | 535,425 | +0.31(+1.56%) |