Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 21.73 | 22.51 | 21.73 | 22.44 | 112,522 | +0.28(+1.28%) |
Apr 29, 2021 | 22.37 | 22.51 | 21.73 | 22.16 | 93,090 | -0.07(-0.32%) |
Apr 28, 2021 | 21.87 | 22.37 | 21.73 | 22.23 | 95,172 | +0.28(+1.29%) |
Apr 27, 2021 | 21.80 | 22.16 | 21.59 | 21.94 | 92,206 | +0.28(+1.31%) |
Apr 26, 2021 | 21.73 | 22.16 | 21.45 | 21.66 | 94,230 | +0.28(+1.33%) |
Apr 23, 2021 | 21.16 | 21.80 | 21.16 | 21.38 | 92,696 | +0.14(+0.67%) |
Apr 22, 2021 | 21.52 | 21.98 | 21.23 | 21.23 | 80,301 | -0.50(-2.29%) |
Apr 21, 2021 | 21.38 | 21.87 | 21.09 | 21.73 | 87,012 | +0.21(+0.99%) |
Apr 20, 2021 | 21.80 | 21.80 | 20.81 | 21.52 | 168,867 | -0.36(-1.62%) |
Apr 19, 2021 | 22.30 | 22.30 | 21.66 | 21.87 | 111,161 | -0.43(-1.91%) |
Apr 16, 2021 | 22.09 | 22.51 | 21.98 | 22.30 | 79,009 | +0.28(+1.29%) |
Apr 15, 2021 | 22.58 | 22.58 | 21.77 | 22.02 | 87,044 | -0.28(-1.27%) |
Apr 14, 2021 | 22.37 | 22.69 | 22.05 | 22.30 | 94,499 | -0.07(-0.32%) |
Apr 13, 2021 | 22.23 | 22.58 | 21.87 | 22.37 | 97,483 | +0.14(+0.64%) |
Apr 12, 2021 | 22.65 | 22.65 | 22.16 | 22.23 | 75,421 | -0.36(-1.57%) |
Apr 09, 2021 | 22.80 | 22.87 | 22.37 | 22.58 | 85,247 | -0.14(-0.63%) |
Apr 08, 2021 | 22.80 | 22.87 | 22.30 | 22.73 | 68,567 | +0.00(+0.00%) |
Apr 07, 2021 | 22.73 | 22.87 | 22.41 | 22.73 | 92,286 | -0.14(-0.62%) |
Apr 06, 2021 | 22.51 | 23.29 | 22.51 | 22.87 | 83,475 | +0.36(+1.58%) |
Apr 05, 2021 | 23.36 | 23.37 | 22.51 | 22.51 | 110,360 | -0.78(-3.35%) |
Apr 01, 2021 | 22.80 | 23.36 | 22.65 | 23.29 | 87,429 | +0.64(+2.82%) |
Mar 31, 2021 | 23.22 | 23.36 | 22.65 | 22.65 | 115,305 | -0.36(-1.54%) |
Mar 30, 2021 | 22.31 | 23.29 | 22.24 | 23.01 | 139,840 | +0.70(+3.12%) |
Mar 29, 2021 | 22.66 | 23.29 | 22.31 | 22.31 | 91,186 | -0.56(-2.44%) |
Mar 26, 2021 | 23.15 | 23.22 | 22.38 | 22.87 | 86,137 | +0.07(+0.31%) |
Mar 25, 2021 | 22.38 | 23.15 | 21.75 | 22.80 | 130,869 | +0.14(+0.62%) |
Mar 24, 2021 | 23.08 | 24.02 | 22.59 | 22.66 | 106,622 | -0.07(-0.31%) |
Mar 23, 2021 | 23.22 | 23.71 | 22.38 | 22.73 | 98,767 | -0.84(-3.55%) |
Mar 22, 2021 | 23.43 | 23.78 | 23.15 | 23.57 | 75,550 | -0.14(-0.59%) |
Mar 19, 2021 | 23.71 | 24.19 | 22.87 | 23.71 | 229,814 | +0.00(+0.00%) |
Mar 18, 2021 | 24.68 | 24.89 | 23.43 | 23.71 | 129,442 | -0.98(-3.95%) |
Mar 17, 2021 | 24.06 | 24.68 | 23.78 | 24.68 | 95,261 | +0.63(+2.61%) |
Mar 16, 2021 | 24.89 | 24.89 | 23.71 | 24.06 | 90,339 | -0.77(-3.09%) |
Mar 15, 2021 | 24.40 | 24.87 | 23.92 | 24.82 | 122,102 | +1.05(+4.40%) |
Mar 12, 2021 | 23.29 | 24.54 | 23.29 | 23.78 | 127,355 | +0.70(+3.02%) |
Mar 11, 2021 | 23.43 | 23.71 | 22.87 | 23.08 | 76,908 | -0.07(-0.30%) |
Mar 10, 2021 | 22.73 | 23.64 | 22.66 | 23.15 | 107,136 | +0.42(+1.84%) |
Mar 09, 2021 | 23.01 | 23.15 | 22.52 | 22.73 | 75,596 | -0.14(-0.61%) |
Mar 08, 2021 | 22.73 | 23.92 | 22.66 | 22.87 | 128,323 | +0.14(+0.61%) |
Mar 05, 2021 | 23.08 | 23.57 | 21.09 | 22.73 | 255,314 | -0.07(-0.31%) |
Mar 04, 2021 | 24.40 | 24.40 | 22.10 | 22.80 | 256,902 | -1.26(-5.22%) |
Mar 03, 2021 | 23.85 | 25.03 | 23.85 | 24.06 | 204,634 | +0.42(+1.77%) |
Mar 02, 2021 | 23.50 | 24.26 | 23.08 | 23.64 | 137,331 | +0.49(+2.11%) |
Mar 01, 2021 | 23.22 | 23.85 | 23.08 | 23.15 | 92,908 | +0.42(+1.84%) |
Feb 26, 2021 | 22.66 | 23.22 | 21.96 | 22.73 | 137,423 | +0.14(+0.62%) |
Feb 25, 2021 | 24.13 | 24.68 | 22.24 | 22.59 | 219,246 | -1.32(-5.54%) |
Feb 24, 2021 | 21.41 | 24.75 | 21.34 | 23.92 | 602,187 | +2.37(+11.00%) |
Feb 23, 2021 | 21.89 | 21.89 | 20.57 | 21.55 | 171,867 | -0.35(-1.59%) |
Feb 22, 2021 | 20.92 | 22.03 | 20.78 | 21.89 | 165,293 | +0.91(+4.32%) |
Feb 19, 2021 | 20.50 | 21.20 | 20.29 | 20.99 | 125,262 | +0.77(+3.79%) |
Feb 18, 2021 | 20.92 | 20.92 | 20.15 | 20.22 | 129,455 | -0.70(-3.33%) |
Feb 17, 2021 | 21.20 | 21.41 | 20.78 | 20.92 | 110,870 | -0.28(-1.32%) |
Feb 16, 2021 | 21.34 | 21.55 | 21.06 | 21.20 | 128,076 | -0.14(-0.65%) |
Feb 12, 2021 | 20.92 | 21.61 | 20.85 | 21.34 | 114,390 | +0.35(+1.66%) |
Feb 11, 2021 | 21.20 | 21.89 | 20.92 | 20.99 | 114,011 | -0.42(-1.95%) |
Feb 10, 2021 | 21.27 | 21.96 | 21.20 | 21.41 | 133,800 | +0.28(+1.32%) |
Feb 09, 2021 | 21.75 | 21.96 | 20.99 | 21.13 | 136,002 | -0.63(-2.88%) |
Feb 08, 2021 | 21.96 | 22.17 | 21.55 | 21.75 | 98,775 | +0.07(+0.32%) |
Feb 05, 2021 | 21.48 | 21.75 | 21.13 | 21.68 | 94,168 | +0.56(+2.64%) |
Feb 04, 2021 | 20.64 | 21.34 | 20.64 | 21.13 | 120,647 | +0.42(+2.02%) |
Feb 03, 2021 | 20.43 | 20.78 | 20.29 | 20.71 | 105,080 | +0.21(+1.02%) |
Feb 02, 2021 | 21.06 | 21.20 | 20.43 | 20.50 | 93,524 | -0.49(-2.33%) |