Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 22.42 | 22.96 | 22.29 | 22.61 | 175,015 | -0.02(-0.08%) |
Apr 29, 2021 | 22.91 | 22.99 | 22.56 | 22.63 | 112,381 | +0.08(+0.34%) |
Apr 28, 2021 | 22.68 | 22.68 | 22.34 | 22.56 | 143,626 | +0.07(+0.30%) |
Apr 27, 2021 | 19.29 | 23.28 | 19.29 | 22.49 | 170,000 | -0.08(-0.34%) |
Apr 26, 2021 | 22.77 | 23.11 | 22.53 | 22.57 | 174,558 | -0.15(-0.67%) |
Apr 23, 2021 | 21.85 | 22.92 | 21.85 | 22.72 | 179,646 | +0.97(+4.46%) |
Apr 22, 2021 | 22.13 | 22.13 | 21.75 | 21.75 | 150,028 | -0.28(-1.25%) |
Apr 21, 2021 | 21.55 | 22.09 | 21.53 | 22.03 | 125,426 | +0.31(+1.44%) |
Apr 20, 2021 | 22.32 | 22.48 | 21.69 | 21.71 | 199,452 | -0.55(-2.48%) |
Apr 19, 2021 | 22.53 | 22.63 | 22.03 | 22.26 | 94,008 | -0.25(-1.10%) |
Apr 16, 2021 | 22.71 | 22.71 | 22.15 | 22.51 | 105,767 | +0.15(+0.68%) |
Apr 15, 2021 | 22.22 | 22.38 | 21.64 | 22.36 | 114,453 | +0.12(+0.56%) |
Apr 14, 2021 | 21.65 | 22.35 | 21.65 | 22.23 | 100,038 | +0.43(+1.96%) |
Apr 13, 2021 | 21.93 | 22.16 | 21.67 | 21.81 | 177,301 | -0.35(-1.59%) |
Apr 12, 2021 | 22.07 | 22.30 | 21.87 | 22.16 | 87,681 | +0.30(+1.39%) |
Apr 09, 2021 | 21.84 | 22.28 | 21.74 | 21.85 | 174,068 | +0.02(+0.09%) |
Apr 08, 2021 | 21.78 | 22.17 | 21.36 | 21.84 | 133,864 | -0.02(-0.09%) |
Apr 07, 2021 | 22.51 | 22.67 | 21.73 | 21.85 | 197,437 | -0.29(-1.33%) |
Apr 06, 2021 | 22.23 | 22.64 | 22.04 | 22.15 | 142,636 | -0.13(-0.60%) |
Apr 05, 2021 | 22.86 | 22.88 | 22.12 | 22.28 | 176,527 | -0.21(-0.95%) |
Apr 01, 2021 | 22.29 | 22.86 | 22.07 | 22.50 | 137,655 | +0.20(+0.92%) |
Mar 31, 2021 | 22.44 | 22.90 | 22.10 | 22.29 | 172,971 | -0.09(-0.38%) |
Mar 30, 2021 | 22.05 | 22.59 | 21.89 | 22.38 | 118,741 | +0.60(+2.75%) |
Mar 29, 2021 | 22.35 | 22.72 | 21.66 | 21.78 | 119,515 | -0.94(-4.14%) |
Mar 26, 2021 | 22.09 | 22.80 | 22.09 | 22.72 | 164,281 | +0.89(+4.09%) |
Mar 25, 2021 | 21.40 | 22.05 | 21.08 | 21.83 | 306,758 | +0.44(+2.04%) |
Mar 24, 2021 | 21.95 | 22.45 | 21.34 | 21.39 | 176,907 | -0.25(-1.14%) |
Mar 23, 2021 | 22.33 | 22.33 | 21.53 | 21.64 | 133,176 | -0.66(-2.94%) |
Mar 22, 2021 | 23.23 | 23.23 | 21.95 | 22.29 | 128,805 | -0.75(-3.26%) |
Mar 19, 2021 | 23.32 | 23.52 | 22.74 | 23.04 | 607,346 | -0.40(-1.70%) |
Mar 18, 2021 | 22.93 | 24.32 | 22.48 | 23.44 | 585,883 | +1.01(+4.49%) |
Mar 17, 2021 | 22.81 | 22.99 | 22.27 | 22.43 | 169,405 | -0.15(-0.67%) |
Mar 16, 2021 | 23.13 | 23.52 | 22.48 | 22.59 | 184,953 | -0.50(-2.18%) |
Mar 15, 2021 | 23.70 | 23.81 | 22.75 | 23.09 | 173,596 | -0.52(-2.21%) |
Mar 12, 2021 | 23.87 | 24.25 | 23.57 | 23.61 | 232,372 | -0.05(-0.20%) |
Mar 11, 2021 | 23.68 | 23.82 | 23.34 | 23.66 | 168,645 | +0.00(+0.00%) |
Mar 10, 2021 | 23.14 | 23.79 | 23.10 | 23.66 | 244,169 | +0.41(+1.76%) |
Mar 09, 2021 | 23.47 | 23.82 | 22.99 | 23.25 | 230,251 | -0.25(-1.05%) |
Mar 08, 2021 | 22.95 | 24.00 | 22.65 | 23.50 | 334,663 | +0.74(+3.26%) |
Mar 05, 2021 | 23.75 | 23.75 | 22.27 | 22.76 | 323,931 | +0.78(+3.55%) |
Mar 04, 2021 | 22.61 | 23.33 | 21.50 | 21.98 | 291,159 | -0.38(-1.70%) |
Mar 03, 2021 | 22.13 | 22.73 | 22.08 | 22.36 | 137,803 | +0.32(+1.47%) |
Mar 02, 2021 | 22.51 | 22.51 | 21.93 | 22.04 | 80,015 | -0.29(-1.28%) |
Mar 01, 2021 | 21.88 | 22.39 | 21.88 | 22.32 | 160,810 | +0.61(+2.80%) |
Feb 26, 2021 | 22.36 | 22.57 | 21.71 | 21.71 | 195,748 | -0.79(-3.50%) |
Feb 25, 2021 | 22.95 | 23.02 | 22.46 | 22.50 | 176,726 | -0.20(-0.88%) |
Feb 24, 2021 | 22.41 | 22.87 | 22.20 | 22.70 | 213,858 | +0.51(+2.31%) |
Feb 23, 2021 | 21.77 | 22.32 | 21.55 | 22.19 | 156,184 | +0.60(+2.77%) |
Feb 22, 2021 | 20.81 | 21.60 | 20.81 | 21.59 | 87,139 | +0.51(+2.43%) |
Feb 19, 2021 | 20.69 | 21.09 | 20.59 | 21.08 | 112,923 | +0.47(+2.26%) |
Feb 18, 2021 | 20.66 | 20.90 | 20.37 | 20.61 | 71,255 | -0.10(-0.46%) |
Feb 17, 2021 | 20.63 | 20.97 | 20.62 | 20.70 | 79,715 | -0.05(-0.23%) |
Feb 16, 2021 | 20.80 | 20.89 | 20.46 | 20.75 | 119,266 | +0.23(+1.11%) |
Feb 12, 2021 | 20.38 | 20.95 | 19.03 | 20.52 | 99,137 | -0.20(-0.96%) |
Feb 11, 2021 | 20.59 | 20.95 | 20.45 | 20.72 | 76,982 | -0.04(-0.18%) |
Feb 10, 2021 | 20.90 | 21.12 | 20.71 | 20.76 | 92,985 | -0.07(-0.32%) |
Feb 09, 2021 | 20.54 | 20.89 | 20.48 | 20.83 | 84,966 | +0.24(+1.15%) |
Feb 08, 2021 | 20.23 | 20.63 | 20.06 | 20.59 | 92,149 | +0.61(+3.04%) |
Feb 05, 2021 | 20.31 | 20.37 | 19.87 | 19.98 | 90,296 | -0.16(-0.80%) |
Feb 04, 2021 | 19.29 | 20.20 | 19.16 | 20.14 | 223,076 | +0.86(+4.43%) |
Feb 03, 2021 | 19.42 | 19.51 | 19.09 | 19.29 | 132,880 | -0.26(-1.35%) |
Feb 02, 2021 | 19.53 | 19.65 | 19.39 | 19.55 | 117,929 | +0.20(+1.03%) |