Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 19.16 | 19.54 | 18.95 | 19.43 | 417,485 | +0.07(+0.35%) |
Apr 29, 2021 | 19.72 | 19.92 | 19.07 | 19.37 | 279,207 | -0.21(-1.09%) |
Apr 28, 2021 | 19.54 | 19.85 | 19.35 | 19.58 | 205,098 | -0.16(-0.79%) |
Apr 27, 2021 | 20.46 | 20.64 | 19.68 | 19.74 | 248,539 | -0.60(-2.97%) |
Apr 26, 2021 | 20.38 | 20.61 | 20.08 | 20.34 | 214,474 | +0.33(+1.65%) |
Apr 23, 2021 | 19.96 | 20.34 | 19.59 | 20.01 | 214,750 | +0.10(+0.49%) |
Apr 22, 2021 | 19.73 | 20.24 | 19.56 | 19.91 | 219,814 | +0.12(+0.59%) |
Apr 21, 2021 | 19.35 | 20.06 | 19.29 | 19.80 | 249,841 | +0.42(+2.16%) |
Apr 20, 2021 | 20.33 | 20.33 | 18.95 | 19.38 | 310,113 | -1.14(-5.55%) |
Apr 19, 2021 | 20.50 | 20.68 | 20.05 | 20.52 | 185,013 | +0.04(+0.19%) |
Apr 16, 2021 | 20.92 | 21.11 | 20.29 | 20.48 | 178,907 | -0.37(-1.77%) |
Apr 15, 2021 | 20.83 | 20.89 | 20.57 | 20.85 | 301,552 | +0.25(+1.23%) |
Apr 14, 2021 | 20.38 | 21.24 | 20.09 | 20.59 | 309,781 | +0.36(+1.78%) |
Apr 13, 2021 | 20.31 | 20.59 | 19.68 | 20.23 | 264,233 | -0.27(-1.33%) |
Apr 12, 2021 | 21.12 | 21.12 | 20.15 | 20.51 | 367,805 | -0.72(-3.39%) |
Apr 09, 2021 | 21.15 | 21.70 | 20.92 | 21.23 | 429,706 | +0.13(+0.60%) |
Apr 08, 2021 | 20.65 | 21.10 | 20.11 | 21.10 | 265,810 | +0.48(+2.31%) |
Apr 07, 2021 | 20.89 | 21.36 | 20.54 | 20.62 | 331,565 | -0.36(-1.72%) |
Apr 06, 2021 | 20.96 | 21.38 | 20.83 | 20.98 | 988,199 | +0.31(+1.51%) |
Apr 05, 2021 | 20.49 | 20.83 | 20.20 | 20.67 | 523,718 | +0.95(+4.84%) |
Apr 01, 2021 | 19.65 | 20.12 | 19.57 | 19.72 | 352,269 | +0.25(+1.30%) |
Mar 31, 2021 | 19.43 | 19.70 | 19.19 | 19.46 | 454,738 | +0.17(+0.86%) |
Mar 30, 2021 | 18.81 | 19.56 | 18.79 | 19.30 | 329,660 | +0.51(+2.69%) |
Mar 29, 2021 | 18.91 | 19.66 | 18.54 | 18.79 | 428,269 | -0.07(-0.36%) |
Mar 26, 2021 | 18.98 | 19.67 | 18.66 | 18.86 | 487,014 | +0.19(+1.04%) |
Mar 25, 2021 | 18.27 | 18.92 | 17.81 | 18.67 | 509,404 | +0.12(+0.63%) |
Mar 24, 2021 | 19.50 | 20.11 | 18.15 | 18.55 | 1,032,185 | -0.56(-2.95%) |
Mar 23, 2021 | 20.36 | 20.76 | 18.93 | 19.11 | 679,983 | -1.71(-8.23%) |
Mar 22, 2021 | 21.66 | 21.95 | 20.51 | 20.83 | 429,311 | -1.03(-4.72%) |
Mar 19, 2021 | 21.79 | 22.24 | 21.28 | 21.86 | 702,279 | +0.03(+0.13%) |
Mar 18, 2021 | 22.80 | 22.91 | 21.78 | 21.83 | 418,219 | -0.88(-3.86%) |
Mar 17, 2021 | 22.04 | 23.02 | 21.92 | 22.71 | 443,441 | +0.38(+1.70%) |
Mar 16, 2021 | 23.01 | 23.40 | 22.17 | 22.33 | 363,964 | -0.98(-4.22%) |
Mar 15, 2021 | 22.87 | 24.06 | 22.71 | 23.31 | 467,254 | +0.70(+3.10%) |
Mar 12, 2021 | 22.28 | 23.06 | 22.14 | 22.61 | 366,442 | +0.41(+1.84%) |
Mar 11, 2021 | 22.36 | 22.55 | 22.01 | 22.20 | 365,927 | +0.26(+1.20%) |
Mar 10, 2021 | 21.66 | 22.61 | 21.43 | 21.94 | 426,154 | +0.67(+3.16%) |
Mar 09, 2021 | 22.11 | 22.23 | 21.18 | 21.27 | 446,015 | -0.35(-1.62%) |
Mar 08, 2021 | 21.15 | 22.13 | 20.64 | 21.62 | 733,685 | +0.93(+4.52%) |
Mar 05, 2021 | 20.16 | 20.85 | 19.23 | 20.68 | 846,473 | +0.80(+4.02%) |
Mar 04, 2021 | 19.10 | 20.96 | 18.61 | 19.88 | 1,127,172 | -0.03(-0.15%) |
Mar 03, 2021 | 19.43 | 20.51 | 19.36 | 19.91 | 649,962 | +0.56(+2.92%) |
Mar 02, 2021 | 19.60 | 19.83 | 19.29 | 19.35 | 279,751 | -0.19(-1.00%) |
Mar 01, 2021 | 19.82 | 20.13 | 19.08 | 19.54 | 1,370,835 | +0.42(+2.19%) |
Feb 26, 2021 | 19.29 | 20.38 | 18.89 | 19.12 | 566,095 | -0.13(-0.66%) |
Feb 25, 2021 | 19.95 | 20.06 | 19.00 | 19.25 | 1,029,800 | -0.17(-0.85%) |
Feb 24, 2021 | 19.14 | 19.78 | 18.96 | 19.42 | 614,796 | +0.43(+2.26%) |
Feb 23, 2021 | 18.16 | 19.05 | 17.14 | 18.99 | 878,519 | +0.79(+4.33%) |
Feb 22, 2021 | 17.34 | 18.61 | 17.29 | 18.20 | 779,344 | +0.69(+3.95%) |
Feb 19, 2021 | 16.99 | 17.95 | 16.99 | 17.51 | 627,819 | +0.46(+2.68%) |
Feb 18, 2021 | 17.14 | 17.34 | 16.73 | 17.05 | 523,555 | -0.19(-1.07%) |
Feb 17, 2021 | 17.04 | 17.29 | 16.57 | 17.23 | 376,232 | +0.17(+0.97%) |
Feb 16, 2021 | 17.29 | 17.39 | 16.87 | 17.07 | 397,298 | +0.04(+0.23%) |
Feb 12, 2021 | 17.11 | 17.44 | 16.82 | 17.03 | 460,209 | -0.13(-0.74%) |
Feb 11, 2021 | 16.95 | 17.20 | 16.60 | 17.16 | 543,085 | +0.03(+0.17%) |
Feb 10, 2021 | 16.94 | 17.14 | 16.34 | 17.13 | 625,843 | +0.19(+1.15%) |
Feb 09, 2021 | 16.70 | 17.07 | 15.98 | 16.93 | 1,545,768 | +0.07(+0.40%) |
Feb 08, 2021 | 17.13 | 17.16 | 16.54 | 16.86 | 400,987 | -0.12(-0.69%) |
Feb 05, 2021 | 17.10 | 17.28 | 16.62 | 16.98 | 478,901 | +0.09(+0.52%) |
Feb 04, 2021 | 17.42 | 17.64 | 16.51 | 16.89 | 481,774 | -0.37(-2.14%) |
Feb 03, 2021 | 17.18 | 17.53 | 16.84 | 17.26 | 319,501 | +0.24(+1.43%) |
Feb 02, 2021 | 17.78 | 18.07 | 16.76 | 17.02 | 685,912 | -0.59(-3.37%) |