Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 20.42 | 20.48 | 20.17 | 20.27 | 860,445 | -0.22(-1.05%) |
Apr 29, 2021 | 20.44 | 20.53 | 20.30 | 20.48 | 342,567 | +0.12(+0.60%) |
Apr 28, 2021 | 20.22 | 20.41 | 20.10 | 20.36 | 506,015 | +0.20(+0.98%) |
Apr 27, 2021 | 20.25 | 20.25 | 20.12 | 20.16 | 526,369 | -0.09(-0.46%) |
Apr 26, 2021 | 20.31 | 20.31 | 20.21 | 20.26 | 293,082 | -0.29(-1.41%) |
Apr 23, 2021 | 20.36 | 20.57 | 20.33 | 20.55 | 632,894 | +0.52(+2.62%) |
Apr 22, 2021 | 20.25 | 20.25 | 19.98 | 20.02 | 427,879 | -0.32(-1.57%) |
Apr 21, 2021 | 20.16 | 20.35 | 20.06 | 20.34 | 333,284 | +0.15(+0.74%) |
Apr 20, 2021 | 20.36 | 20.42 | 20.17 | 20.19 | 903,633 | -0.19(-0.92%) |
Apr 19, 2021 | 20.42 | 20.47 | 20.33 | 20.38 | 406,998 | -0.18(-0.87%) |
Apr 16, 2021 | 20.46 | 20.62 | 20.39 | 20.56 | 520,559 | +0.09(+0.46%) |
Apr 15, 2021 | 20.35 | 20.50 | 20.32 | 20.46 | 469,341 | +0.21(+1.02%) |
Apr 14, 2021 | 20.27 | 20.39 | 20.22 | 20.26 | 488,952 | +0.43(+2.17%) |
Apr 13, 2021 | 19.72 | 19.91 | 19.69 | 19.83 | 448,749 | +0.06(+0.28%) |
Apr 12, 2021 | 19.79 | 19.84 | 19.69 | 19.77 | 448,605 | -0.52(-2.58%) |
Apr 09, 2021 | 20.33 | 20.33 | 20.24 | 20.29 | 414,205 | -0.02(-0.09%) |
Apr 08, 2021 | 20.41 | 20.46 | 20.30 | 20.31 | 464,088 | +0.03(+0.14%) |
Apr 07, 2021 | 20.28 | 20.37 | 20.20 | 20.28 | 364,289 | -0.23(-1.14%) |
Apr 06, 2021 | 20.40 | 20.55 | 20.40 | 20.52 | 319,586 | +0.15(+0.74%) |
Apr 05, 2021 | 20.43 | 20.43 | 20.19 | 20.37 | 432,779 | -0.17(-0.82%) |
Apr 01, 2021 | 20.49 | 20.76 | 20.48 | 20.54 | 1,268,564 | +0.07(+0.37%) |
Mar 31, 2021 | 20.28 | 20.50 | 20.20 | 20.46 | 907,043 | -0.15(-0.73%) |
Mar 30, 2021 | 20.65 | 20.65 | 20.48 | 20.61 | 430,613 | -0.60(-2.83%) |
Mar 29, 2021 | 21.28 | 21.32 | 21.15 | 21.21 | 543,316 | -0.36(-1.65%) |
Mar 26, 2021 | 21.09 | 21.58 | 21.09 | 21.57 | 355,902 | +0.64(+3.04%) |
Mar 25, 2021 | 20.83 | 20.98 | 20.80 | 20.93 | 477,642 | +0.08(+0.40%) |
Mar 24, 2021 | 21.02 | 21.04 | 20.81 | 20.85 | 679,278 | -0.24(-1.15%) |
Mar 23, 2021 | 21.36 | 21.36 | 21.06 | 21.09 | 270,003 | -0.52(-2.43%) |
Mar 22, 2021 | 21.55 | 21.66 | 21.43 | 21.61 | 538,666 | -0.25(-1.16%) |
Mar 19, 2021 | 21.56 | 21.87 | 21.53 | 21.87 | 619,759 | +0.48(+2.23%) |
Mar 18, 2021 | 21.53 | 21.62 | 21.36 | 21.39 | 210,387 | -0.25(-1.17%) |
Mar 17, 2021 | 21.20 | 21.72 | 21.20 | 21.64 | 533,667 | +0.17(+0.78%) |
Mar 16, 2021 | 21.42 | 21.49 | 21.38 | 21.47 | 226,692 | -0.05(-0.22%) |
Mar 15, 2021 | 21.47 | 21.52 | 21.34 | 21.52 | 274,019 | -0.06(-0.26%) |
Mar 12, 2021 | 21.54 | 21.60 | 21.43 | 21.58 | 424,029 | -0.15(-0.69%) |
Mar 11, 2021 | 21.72 | 21.82 | 21.56 | 21.73 | 278,732 | +0.29(+1.35%) |
Mar 10, 2021 | 21.38 | 21.46 | 21.19 | 21.44 | 459,374 | +0.13(+0.62%) |
Mar 09, 2021 | 21.20 | 21.45 | 21.11 | 21.31 | 445,403 | +0.15(+0.71%) |
Mar 08, 2021 | 21.29 | 21.37 | 21.05 | 21.16 | 657,102 | -0.30(-1.40%) |
Mar 05, 2021 | 21.46 | 21.49 | 21.16 | 21.45 | 465,033 | +0.11(+0.53%) |
Mar 04, 2021 | 21.71 | 21.89 | 21.29 | 21.34 | 703,127 | -0.56(-2.57%) |
Mar 03, 2021 | 22.02 | 22.05 | 21.85 | 21.90 | 429,767 | -0.10(-0.47%) |
Mar 02, 2021 | 22.16 | 22.19 | 21.90 | 22.01 | 699,816 | -0.25(-1.14%) |
Mar 01, 2021 | 21.99 | 22.37 | 21.91 | 22.26 | 1,006,647 | +0.86(+4.03%) |
Feb 26, 2021 | 21.61 | 21.65 | 21.21 | 21.40 | 1,051,584 | +0.03(+0.13%) |
Feb 25, 2021 | 21.90 | 22.05 | 21.37 | 21.37 | 810,588 | -0.96(-4.32%) |
Feb 24, 2021 | 22.06 | 22.35 | 21.94 | 22.34 | 476,214 | +0.04(+0.17%) |
Feb 23, 2021 | 22.14 | 22.43 | 21.96 | 22.30 | 644,218 | +0.40(+1.84%) |
Feb 22, 2021 | 21.93 | 22.16 | 21.82 | 21.90 | 404,059 | -0.22(-0.97%) |
Feb 19, 2021 | 22.12 | 22.24 | 22.08 | 22.11 | 413,564 | +0.13(+0.60%) |
Feb 18, 2021 | 21.82 | 22.00 | 21.65 | 21.98 | 303,623 | -0.12(-0.55%) |
Feb 17, 2021 | 21.90 | 22.15 | 21.84 | 22.10 | 581,628 | -0.22(-0.97%) |
Feb 16, 2021 | 22.49 | 22.54 | 22.27 | 22.32 | 749,175 | -0.07(-0.33%) |
Feb 12, 2021 | 22.33 | 22.43 | 22.32 | 22.39 | 138,495 | +0.03(+0.13%) |
Feb 11, 2021 | 22.38 | 22.50 | 22.33 | 22.36 | 522,266 | +0.01(+0.04%) |
Feb 10, 2021 | 22.34 | 22.48 | 22.22 | 22.35 | 531,349 | +0.06(+0.25%) |
Feb 09, 2021 | 22.33 | 22.38 | 22.24 | 22.30 | 448,828 | -0.25(-1.12%) |
Feb 08, 2021 | 22.30 | 22.55 | 22.30 | 22.55 | 653,725 | +0.21(+0.92%) |
Feb 05, 2021 | 22.30 | 22.45 | 22.23 | 22.34 | 652,007 | +0.24(+1.10%) |
Feb 04, 2021 | 22.07 | 22.17 | 21.89 | 22.10 | 541,837 | -0.01(-0.04%) |
Feb 03, 2021 | 22.07 | 22.15 | 21.92 | 22.11 | 1,208,235 | +0.11(+0.51%) |
Feb 02, 2021 | 22.05 | 22.06 | 21.89 | 22.00 | 691,713 | -0.07(-0.34%) |