Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 21.66 | 21.84 | 21.62 | 21.65 | 160,141 | -0.01(-0.04%) |
Apr 29, 2021 | 21.61 | 21.66 | 21.56 | 21.66 | 155,186 | +0.16(+0.74%) |
Apr 28, 2021 | 21.47 | 21.54 | 21.46 | 21.50 | 147,853 | +0.09(+0.43%) |
Apr 27, 2021 | 21.38 | 21.50 | 21.36 | 21.41 | 111,740 | +0.04(+0.20%) |
Apr 26, 2021 | 21.50 | 21.55 | 21.36 | 21.37 | 183,991 | -0.10(-0.48%) |
Apr 23, 2021 | 21.42 | 21.54 | 21.41 | 21.47 | 78,623 | +0.10(+0.45%) |
Apr 22, 2021 | 21.45 | 21.55 | 21.34 | 21.38 | 146,107 | -0.04(-0.20%) |
Apr 21, 2021 | 21.27 | 21.45 | 21.25 | 21.42 | 104,467 | +0.16(+0.74%) |
Apr 20, 2021 | 21.45 | 21.45 | 21.19 | 21.26 | 103,450 | -0.15(-0.70%) |
Apr 19, 2021 | 21.43 | 21.46 | 21.38 | 21.41 | 144,663 | +0.05(+0.22%) |
Apr 16, 2021 | 21.41 | 21.47 | 21.29 | 21.36 | 159,358 | +0.03(+0.15%) |
Apr 15, 2021 | 21.44 | 21.48 | 21.32 | 21.33 | 173,046 | -0.04(-0.19%) |
Apr 14, 2021 | 21.27 | 21.45 | 21.27 | 21.37 | 94,910 | +0.10(+0.48%) |
Apr 13, 2021 | 21.16 | 21.30 | 21.13 | 21.27 | 128,062 | +0.11(+0.52%) |
Apr 12, 2021 | 21.05 | 21.27 | 21.05 | 21.16 | 212,316 | +0.08(+0.38%) |
Apr 09, 2021 | 21.09 | 21.14 | 21.03 | 21.08 | 144,308 | -0.01(-0.04%) |
Apr 08, 2021 | 21.09 | 21.10 | 21.05 | 21.09 | 99,767 | +0.06(+0.30%) |
Apr 07, 2021 | 21.10 | 21.13 | 20.92 | 21.02 | 155,166 | +0.02(+0.08%) |
Apr 06, 2021 | 20.93 | 21.04 | 20.87 | 21.01 | 103,960 | +0.13(+0.64%) |
Apr 05, 2021 | 20.87 | 20.94 | 20.79 | 20.87 | 222,178 | +0.09(+0.42%) |
Apr 01, 2021 | 20.80 | 20.87 | 20.75 | 20.79 | 121,289 | +0.02(+0.08%) |
Mar 31, 2021 | 20.72 | 20.83 | 20.65 | 20.77 | 165,589 | +0.13(+0.65%) |
Mar 30, 2021 | 20.49 | 20.66 | 20.48 | 20.64 | 135,672 | +0.08(+0.38%) |
Mar 29, 2021 | 20.41 | 20.60 | 20.38 | 20.56 | 168,302 | +0.09(+0.46%) |
Mar 26, 2021 | 20.46 | 20.60 | 20.38 | 20.46 | 241,947 | +0.12(+0.58%) |
Mar 25, 2021 | 20.10 | 20.34 | 19.97 | 20.34 | 157,349 | +0.28(+1.38%) |
Mar 24, 2021 | 20.16 | 20.34 | 20.04 | 20.07 | 209,084 | -0.09(-0.47%) |
Mar 23, 2021 | 20.30 | 20.39 | 20.13 | 20.16 | 205,920 | -0.26(-1.26%) |
Mar 22, 2021 | 20.73 | 20.74 | 20.39 | 20.42 | 365,001 | -0.22(-1.07%) |
Mar 19, 2021 | 20.72 | 20.73 | 20.52 | 20.64 | 144,355 | -0.01(-0.04%) |
Mar 18, 2021 | 20.80 | 20.84 | 20.53 | 20.65 | 162,295 | -0.14(-0.68%) |
Mar 17, 2021 | 20.66 | 20.83 | 20.47 | 20.79 | 169,189 | +0.02(+0.08%) |
Mar 16, 2021 | 20.39 | 20.84 | 20.33 | 20.77 | 546,578 | +0.50(+2.44%) |
Mar 15, 2021 | 20.13 | 20.29 | 20.06 | 20.28 | 198,806 | +0.18(+0.90%) |
Mar 12, 2021 | 19.95 | 20.13 | 19.95 | 20.10 | 153,894 | +0.13(+0.63%) |
Mar 11, 2021 | 20.03 | 20.08 | 19.84 | 19.97 | 180,369 | +0.10(+0.51%) |
Mar 10, 2021 | 19.68 | 19.91 | 19.61 | 19.87 | 209,779 | +0.31(+1.61%) |
Mar 09, 2021 | 19.62 | 19.73 | 19.48 | 19.55 | 238,468 | +0.08(+0.40%) |
Mar 08, 2021 | 19.40 | 19.65 | 19.34 | 19.48 | 220,126 | +0.15(+0.77%) |
Mar 05, 2021 | 19.33 | 19.38 | 19.02 | 19.33 | 183,147 | +0.13(+0.70%) |
Mar 04, 2021 | 19.41 | 19.44 | 18.91 | 19.19 | 147,719 | -0.21(-1.09%) |
Mar 03, 2021 | 19.48 | 19.59 | 19.37 | 19.40 | 145,005 | -0.04(-0.20%) |
Mar 02, 2021 | 19.38 | 19.50 | 19.28 | 19.44 | 116,178 | +0.08(+0.41%) |
Mar 01, 2021 | 19.22 | 19.51 | 19.15 | 19.37 | 157,894 | +0.31(+1.65%) |
Feb 26, 2021 | 19.28 | 19.30 | 18.83 | 19.05 | 232,495 | -0.07(-0.37%) |
Feb 25, 2021 | 19.48 | 19.50 | 19.03 | 19.12 | 225,330 | -0.32(-1.66%) |
Feb 24, 2021 | 19.16 | 19.48 | 19.15 | 19.44 | 245,305 | +0.28(+1.44%) |
Feb 23, 2021 | 19.15 | 19.19 | 19.00 | 19.17 | 177,239 | +0.06(+0.33%) |
Feb 22, 2021 | 18.89 | 19.20 | 18.89 | 19.11 | 157,777 | +0.07(+0.37%) |
Feb 19, 2021 | 18.98 | 19.08 | 18.97 | 19.04 | 91,446 | +0.10(+0.54%) |
Feb 18, 2021 | 19.06 | 19.06 | 18.88 | 18.93 | 113,158 | -0.16(-0.84%) |
Feb 17, 2021 | 18.99 | 19.13 | 18.99 | 19.09 | 134,459 | +0.01(+0.04%) |
Feb 16, 2021 | 18.98 | 19.09 | 18.95 | 19.09 | 188,658 | +0.16(+0.87%) |
Feb 12, 2021 | 18.93 | 18.95 | 18.83 | 18.92 | 148,288 | +0.02(+0.12%) |
Feb 11, 2021 | 18.93 | 19.01 | 18.83 | 18.90 | 142,275 | +0.02(+0.12%) |
Feb 10, 2021 | 18.89 | 18.95 | 18.79 | 18.88 | 123,310 | +0.03(+0.17%) |
Feb 09, 2021 | 18.75 | 18.88 | 18.70 | 18.84 | 160,417 | +0.09(+0.46%) |
Feb 08, 2021 | 18.74 | 18.78 | 18.67 | 18.76 | 187,029 | +0.14(+0.76%) |
Feb 05, 2021 | 18.69 | 18.76 | 18.59 | 18.62 | 293,377 | +0.00(+0.00%) |
Feb 04, 2021 | 18.48 | 18.69 | 18.48 | 18.62 | 107,326 | +0.16(+0.85%) |
Feb 03, 2021 | 18.41 | 18.48 | 18.38 | 18.46 | 120,635 | +0.09(+0.47%) |
Feb 02, 2021 | 18.23 | 18.48 | 18.15 | 18.38 | 125,764 | +0.30(+1.64%) |