Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 22.02 | 22.26 | 21.87 | 22.12 | 214,786 | +0.04(+0.20%) |
Apr 29, 2021 | 22.39 | 22.52 | 21.97 | 22.08 | 147,225 | +0.01(+0.04%) |
Apr 28, 2021 | 22.30 | 22.47 | 22.01 | 22.07 | 106,441 | -0.16(-0.72%) |
Apr 27, 2021 | 22.37 | 22.37 | 21.98 | 22.23 | 84,530 | -0.14(-0.63%) |
Apr 26, 2021 | 22.49 | 22.90 | 22.29 | 22.37 | 124,978 | -0.09(-0.39%) |
Apr 23, 2021 | 21.79 | 22.62 | 21.78 | 22.46 | 208,688 | +0.78(+3.59%) |
Apr 22, 2021 | 22.07 | 22.13 | 21.38 | 21.68 | 181,799 | -0.44(-2.00%) |
Apr 21, 2021 | 21.52 | 22.16 | 21.51 | 22.12 | 155,760 | +0.46(+2.11%) |
Apr 20, 2021 | 22.08 | 22.25 | 21.56 | 21.66 | 139,325 | -0.66(-2.95%) |
Apr 19, 2021 | 22.35 | 22.52 | 22.02 | 22.32 | 160,291 | -0.03(-0.12%) |
Apr 16, 2021 | 22.52 | 22.53 | 22.17 | 22.35 | 107,356 | +0.04(+0.16%) |
Apr 15, 2021 | 22.46 | 22.46 | 21.80 | 22.31 | 84,917 | -0.13(-0.59%) |
Apr 14, 2021 | 22.04 | 22.59 | 22.04 | 22.45 | 78,461 | +0.40(+1.83%) |
Apr 13, 2021 | 22.45 | 22.45 | 22.04 | 22.04 | 109,145 | -0.56(-2.48%) |
Apr 12, 2021 | 22.51 | 22.74 | 22.33 | 22.60 | 136,395 | +0.07(+0.31%) |
Apr 09, 2021 | 22.55 | 22.73 | 22.29 | 22.53 | 190,552 | +0.03(+0.12%) |
Apr 08, 2021 | 22.47 | 22.68 | 22.01 | 22.51 | 348,213 | +0.08(+0.35%) |
Apr 07, 2021 | 22.61 | 22.79 | 22.27 | 22.43 | 193,343 | -0.23(-1.01%) |
Apr 06, 2021 | 22.72 | 22.83 | 22.38 | 22.66 | 178,125 | -0.11(-0.46%) |
Apr 05, 2021 | 22.96 | 23.02 | 22.48 | 22.76 | 166,689 | +0.12(+0.54%) |
Apr 01, 2021 | 22.33 | 22.66 | 22.16 | 22.64 | 176,078 | +0.13(+0.58%) |
Mar 31, 2021 | 22.73 | 22.96 | 22.26 | 22.51 | 245,797 | -0.18(-0.77%) |
Mar 30, 2021 | 22.71 | 22.93 | 22.13 | 22.68 | 165,802 | +0.29(+1.29%) |
Mar 29, 2021 | 22.52 | 22.84 | 22.05 | 22.39 | 233,685 | -0.44(-1.92%) |
Mar 26, 2021 | 22.59 | 22.89 | 22.27 | 22.83 | 161,718 | +0.54(+2.40%) |
Mar 25, 2021 | 21.74 | 22.49 | 21.34 | 22.30 | 208,668 | +0.76(+3.55%) |
Mar 24, 2021 | 21.76 | 22.47 | 21.50 | 21.53 | 171,110 | +0.08(+0.37%) |
Mar 23, 2021 | 22.03 | 22.23 | 21.36 | 21.45 | 171,297 | -0.85(-3.82%) |
Mar 22, 2021 | 22.89 | 22.89 | 21.96 | 22.30 | 178,348 | -0.91(-3.93%) |
Mar 19, 2021 | 22.73 | 23.26 | 22.26 | 23.22 | 1,006,667 | +0.32(+1.42%) |
Mar 18, 2021 | 22.96 | 23.59 | 22.77 | 22.89 | 131,846 | +0.18(+0.77%) |
Mar 17, 2021 | 22.77 | 22.94 | 22.41 | 22.72 | 140,340 | +0.27(+1.21%) |
Mar 16, 2021 | 22.63 | 22.63 | 22.16 | 22.45 | 119,972 | -0.36(-1.58%) |
Mar 15, 2021 | 23.33 | 23.38 | 22.45 | 22.80 | 163,036 | -0.39(-1.70%) |
Mar 12, 2021 | 22.81 | 23.46 | 22.81 | 23.20 | 129,807 | +0.47(+2.05%) |
Mar 11, 2021 | 22.58 | 22.74 | 22.27 | 22.73 | 143,020 | +0.11(+0.47%) |
Mar 10, 2021 | 22.29 | 22.71 | 22.22 | 22.63 | 146,069 | +0.45(+2.02%) |
Mar 09, 2021 | 22.48 | 22.58 | 21.49 | 22.18 | 161,081 | -0.40(-1.79%) |
Mar 08, 2021 | 21.84 | 22.70 | 21.59 | 22.59 | 232,744 | +1.02(+4.72%) |
Mar 05, 2021 | 21.59 | 21.66 | 21.08 | 21.57 | 362,869 | +0.45(+2.12%) |
Mar 04, 2021 | 21.33 | 21.81 | 20.97 | 21.12 | 174,951 | -0.11(-0.50%) |
Mar 03, 2021 | 20.66 | 21.72 | 20.66 | 21.23 | 194,779 | +0.71(+3.46%) |
Mar 02, 2021 | 20.68 | 20.78 | 20.41 | 20.51 | 175,573 | -0.27(-1.31%) |
Mar 01, 2021 | 20.42 | 20.82 | 20.40 | 20.79 | 150,331 | +0.70(+3.50%) |
Feb 26, 2021 | 20.46 | 20.57 | 20.02 | 20.08 | 170,721 | -0.54(-2.60%) |
Feb 25, 2021 | 21.05 | 21.06 | 20.44 | 20.62 | 181,245 | -0.24(-1.14%) |
Feb 24, 2021 | 20.54 | 20.94 | 20.38 | 20.86 | 144,811 | +0.50(+2.46%) |
Feb 23, 2021 | 20.30 | 20.84 | 20.21 | 20.36 | 155,174 | +0.06(+0.30%) |
Feb 22, 2021 | 19.73 | 20.35 | 19.73 | 20.30 | 148,652 | +0.47(+2.39%) |
Feb 19, 2021 | 19.50 | 19.94 | 19.39 | 19.82 | 146,561 | +0.32(+1.67%) |
Feb 18, 2021 | 19.59 | 19.68 | 19.50 | 19.50 | 109,853 | -0.16(-0.80%) |
Feb 17, 2021 | 19.63 | 19.83 | 19.57 | 19.65 | 102,763 | -0.07(-0.36%) |
Feb 16, 2021 | 19.91 | 19.97 | 19.65 | 19.73 | 122,671 | +0.07(+0.36%) |
Feb 12, 2021 | 19.37 | 19.73 | 19.23 | 19.65 | 146,219 | +0.12(+0.63%) |
Feb 11, 2021 | 19.87 | 19.87 | 19.33 | 19.53 | 113,079 | -0.25(-1.29%) |
Feb 10, 2021 | 19.94 | 20.00 | 19.70 | 19.79 | 117,574 | -0.03(-0.13%) |
Feb 09, 2021 | 19.41 | 19.81 | 19.41 | 19.81 | 124,929 | +0.18(+0.94%) |
Feb 08, 2021 | 19.48 | 19.65 | 19.28 | 19.63 | 122,254 | +0.41(+2.12%) |
Feb 05, 2021 | 19.40 | 19.58 | 19.08 | 19.22 | 157,159 | -0.11(-0.57%) |
Feb 04, 2021 | 18.94 | 19.52 | 18.94 | 19.33 | 183,295 | +0.53(+2.82%) |
Feb 03, 2021 | 18.97 | 18.99 | 18.48 | 18.80 | 274,620 | -0.08(-0.44%) |
Feb 02, 2021 | 18.65 | 18.95 | 18.52 | 18.88 | 336,315 | +0.35(+1.89%) |