Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 20.73 | 21.14 | 20.50 | 21.06 | 68,423 | +0.12(+0.57%) |
Apr 29, 2021 | 21.03 | 21.26 | 20.88 | 20.94 | 34,252 | +0.05(+0.22%) |
Apr 28, 2021 | 20.37 | 21.13 | 20.37 | 20.90 | 45,958 | -0.05(-0.22%) |
Apr 27, 2021 | 21.11 | 21.11 | 20.83 | 20.94 | 58,457 | -0.17(-0.82%) |
Apr 26, 2021 | 20.95 | 21.62 | 20.94 | 21.11 | 63,988 | -0.02(-0.09%) |
Apr 23, 2021 | 20.85 | 21.22 | 20.51 | 21.13 | 82,042 | +0.25(+1.18%) |
Apr 22, 2021 | 21.01 | 21.28 | 20.88 | 20.89 | 69,169 | +0.05(+0.22%) |
Apr 21, 2021 | 20.50 | 20.90 | 20.17 | 20.84 | 56,924 | +0.53(+2.60%) |
Apr 20, 2021 | 20.92 | 20.93 | 20.20 | 20.31 | 59,528 | -0.66(-3.13%) |
Apr 19, 2021 | 21.17 | 21.44 | 20.87 | 20.97 | 82,583 | -0.45(-2.08%) |
Apr 16, 2021 | 21.11 | 21.53 | 21.04 | 21.42 | 70,649 | +0.37(+1.77%) |
Apr 15, 2021 | 21.18 | 21.18 | 20.71 | 21.04 | 51,983 | -0.06(-0.30%) |
Apr 14, 2021 | 20.97 | 21.18 | 20.84 | 21.11 | 57,239 | +0.25(+1.22%) |
Apr 13, 2021 | 21.14 | 21.14 | 20.84 | 20.85 | 50,357 | -0.09(-0.43%) |
Apr 12, 2021 | 20.87 | 21.11 | 20.56 | 20.94 | 35,956 | +0.07(+0.35%) |
Apr 09, 2021 | 21.18 | 21.19 | 20.83 | 20.87 | 35,655 | -0.21(-0.99%) |
Apr 08, 2021 | 20.20 | 21.10 | 20.20 | 21.08 | 83,396 | +0.26(+1.26%) |
Apr 07, 2021 | 21.08 | 21.20 | 20.72 | 20.82 | 50,918 | -0.15(-0.73%) |
Apr 06, 2021 | 21.30 | 21.52 | 20.82 | 20.97 | 42,196 | -0.31(-1.45%) |
Apr 05, 2021 | 21.25 | 21.66 | 21.15 | 21.28 | 99,844 | +0.31(+1.47%) |
Apr 01, 2021 | 20.18 | 21.02 | 20.02 | 20.97 | 85,662 | +0.19(+0.92%) |
Mar 31, 2021 | 20.82 | 21.05 | 20.66 | 20.78 | 51,101 | -0.12(-0.56%) |
Mar 30, 2021 | 20.68 | 21.03 | 20.59 | 20.90 | 64,978 | +0.30(+1.45%) |
Mar 29, 2021 | 20.77 | 20.90 | 20.22 | 20.60 | 67,847 | -0.13(-0.61%) |
Mar 26, 2021 | 19.88 | 20.80 | 19.65 | 20.73 | 64,467 | +0.85(+4.28%) |
Mar 25, 2021 | 19.77 | 20.12 | 19.45 | 19.88 | 64,333 | +0.26(+1.34%) |
Mar 24, 2021 | 19.76 | 20.97 | 19.49 | 19.61 | 94,059 | +0.09(+0.46%) |
Mar 23, 2021 | 19.92 | 20.29 | 19.40 | 19.52 | 66,879 | -0.58(-2.88%) |
Mar 22, 2021 | 19.95 | 20.60 | 19.92 | 20.10 | 67,153 | +0.27(+1.37%) |
Mar 19, 2021 | 20.54 | 21.02 | 19.75 | 19.83 | 220,227 | -0.37(-1.84%) |
Mar 18, 2021 | 20.31 | 21.05 | 20.02 | 20.20 | 38,995 | -0.02(-0.09%) |
Mar 17, 2021 | 20.35 | 20.47 | 19.93 | 20.22 | 28,821 | -0.02(-0.09%) |
Mar 16, 2021 | 20.68 | 20.83 | 19.93 | 20.24 | 35,014 | -0.62(-2.95%) |
Mar 15, 2021 | 21.48 | 21.49 | 20.42 | 20.85 | 43,832 | -0.43(-2.04%) |
Mar 12, 2021 | 21.29 | 21.68 | 20.84 | 21.29 | 59,168 | +0.24(+1.16%) |
Mar 11, 2021 | 20.79 | 21.28 | 20.18 | 21.04 | 112,090 | +0.43(+2.06%) |
Mar 10, 2021 | 20.16 | 20.81 | 19.95 | 20.62 | 48,395 | +0.34(+1.70%) |
Mar 09, 2021 | 20.13 | 20.38 | 19.93 | 20.27 | 48,475 | +0.03(+0.13%) |
Mar 08, 2021 | 19.72 | 20.27 | 19.72 | 20.25 | 59,448 | +0.84(+4.34%) |
Mar 05, 2021 | 19.43 | 19.88 | 19.08 | 19.40 | 70,428 | +0.30(+1.56%) |
Mar 04, 2021 | 19.30 | 19.68 | 19.00 | 19.11 | 47,775 | -0.03(-0.14%) |
Mar 03, 2021 | 18.98 | 19.69 | 18.98 | 19.13 | 50,396 | +0.24(+1.30%) |
Mar 02, 2021 | 18.89 | 19.22 | 18.64 | 18.89 | 46,674 | +0.05(+0.24%) |
Mar 01, 2021 | 18.05 | 18.98 | 17.72 | 18.84 | 89,469 | +1.42(+8.16%) |
Feb 26, 2021 | 17.94 | 18.27 | 17.42 | 17.42 | 52,987 | -0.58(-3.22%) |
Feb 25, 2021 | 18.43 | 18.64 | 17.99 | 18.00 | 77,423 | -0.20(-1.10%) |
Feb 24, 2021 | 17.87 | 18.44 | 17.87 | 18.20 | 63,141 | +0.42(+2.34%) |
Feb 23, 2021 | 17.83 | 18.40 | 17.65 | 17.78 | 65,671 | +0.10(+0.56%) |
Feb 22, 2021 | 17.47 | 17.90 | 17.34 | 17.68 | 51,799 | +0.13(+0.72%) |
Feb 19, 2021 | 17.35 | 17.74 | 17.19 | 17.56 | 28,149 | +0.30(+1.73%) |
Feb 18, 2021 | 17.27 | 17.51 | 17.20 | 17.26 | 33,441 | -0.11(-0.63%) |
Feb 17, 2021 | 17.66 | 17.66 | 17.20 | 17.37 | 18,812 | +0.03(+0.16%) |
Feb 16, 2021 | 17.94 | 18.00 | 17.18 | 17.34 | 31,440 | -0.58(-3.24%) |
Feb 12, 2021 | 17.74 | 17.92 | 17.55 | 17.92 | 32,344 | +0.24(+1.38%) |
Feb 11, 2021 | 17.97 | 17.98 | 17.50 | 17.67 | 27,860 | -0.10(-0.56%) |
Feb 10, 2021 | 17.28 | 17.95 | 17.28 | 17.77 | 30,853 | -0.08(-0.46%) |
Feb 09, 2021 | 17.16 | 17.85 | 16.95 | 17.85 | 49,762 | +0.67(+3.90%) |
Feb 08, 2021 | 17.08 | 17.43 | 16.65 | 17.18 | 41,940 | +0.32(+1.88%) |
Feb 05, 2021 | 17.31 | 17.46 | 16.42 | 16.87 | 69,766 | -0.42(-2.41%) |
Feb 04, 2021 | 15.94 | 17.35 | 15.94 | 17.28 | 28,471 | +1.31(+8.22%) |
Feb 03, 2021 | 16.36 | 16.36 | 15.80 | 15.97 | 69,403 | -0.43(-2.65%) |
Feb 02, 2021 | 16.71 | 17.17 | 16.26 | 16.41 | 58,007 | -0.19(-1.15%) |