Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 20.55 | 20.64 | 20.42 | 20.55 | 284,441 | -0.15(-0.72%) |
Apr 29, 2021 | 20.63 | 20.71 | 20.57 | 20.70 | 327,272 | +0.10(+0.47%) |
Apr 28, 2021 | 20.48 | 20.70 | 20.43 | 20.61 | 230,943 | +0.08(+0.39%) |
Apr 27, 2021 | 20.36 | 20.58 | 20.36 | 20.53 | 497,246 | +0.35(+1.75%) |
Apr 26, 2021 | 19.80 | 20.26 | 19.78 | 20.17 | 392,913 | +0.61(+3.11%) |
Apr 23, 2021 | 19.66 | 19.66 | 19.46 | 19.57 | 351,468 | -0.11(-0.54%) |
Apr 22, 2021 | 19.62 | 19.69 | 19.42 | 19.67 | 694,992 | -0.17(-0.84%) |
Apr 21, 2021 | 19.82 | 19.87 | 19.45 | 19.84 | 629,559 | -0.42(-2.09%) |
Apr 20, 2021 | 20.54 | 20.55 | 20.21 | 20.26 | 509,246 | -0.22(-1.08%) |
Apr 19, 2021 | 20.79 | 20.79 | 20.44 | 20.48 | 348,812 | -0.48(-2.31%) |
Apr 16, 2021 | 20.98 | 21.00 | 20.86 | 20.97 | 305,876 | -0.11(-0.50%) |
Apr 15, 2021 | 20.91 | 21.18 | 20.88 | 21.07 | 1,116,996 | +0.12(+0.59%) |
Apr 14, 2021 | 20.76 | 21.01 | 20.76 | 20.95 | 488,912 | +0.51(+2.50%) |
Apr 13, 2021 | 20.43 | 20.56 | 20.33 | 20.44 | 571,004 | +0.08(+0.39%) |
Apr 12, 2021 | 20.50 | 20.50 | 20.28 | 20.36 | 355,032 | -0.19(-0.90%) |
Apr 09, 2021 | 20.34 | 20.60 | 20.31 | 20.54 | 690,915 | -0.34(-1.60%) |
Apr 08, 2021 | 20.89 | 20.95 | 20.69 | 20.88 | 537,877 | +0.04(+0.21%) |
Apr 07, 2021 | 20.80 | 20.88 | 20.73 | 20.84 | 251,170 | -0.12(-0.59%) |
Apr 06, 2021 | 21.07 | 21.08 | 20.83 | 20.96 | 412,067 | -0.33(-1.53%) |
Apr 05, 2021 | 21.16 | 21.29 | 21.13 | 21.28 | 445,036 | +0.32(+1.51%) |
Apr 01, 2021 | 20.90 | 21.11 | 20.76 | 20.97 | 1,574,294 | +0.70(+3.44%) |
Mar 31, 2021 | 20.15 | 20.39 | 20.09 | 20.27 | 975,758 | +0.27(+1.37%) |
Mar 30, 2021 | 20.06 | 20.08 | 19.83 | 20.00 | 552,340 | -0.12(-0.61%) |
Mar 29, 2021 | 20.32 | 20.43 | 20.12 | 20.12 | 560,215 | -0.16(-0.78%) |
Mar 26, 2021 | 20.42 | 20.62 | 20.13 | 20.28 | 1,251,179 | -0.36(-1.75%) |
Mar 25, 2021 | 20.94 | 21.05 | 20.55 | 20.64 | 1,375,533 | -0.30(-1.43%) |
Mar 24, 2021 | 20.92 | 21.16 | 20.83 | 20.94 | 1,714,903 | +0.73(+3.62%) |
Mar 23, 2021 | 20.75 | 20.97 | 20.08 | 20.21 | 4,106,366 | -0.20(-0.99%) |
Mar 22, 2021 | 20.72 | 20.94 | 20.03 | 20.41 | 5,146,310 | -4.77(-18.94%) |
Mar 19, 2021 | 24.71 | 25.23 | 24.61 | 25.18 | 365,758 | +0.18(+0.71%) |
Mar 18, 2021 | 25.16 | 25.20 | 24.85 | 25.01 | 410,382 | +0.38(+1.54%) |
Mar 17, 2021 | 24.63 | 24.90 | 24.13 | 24.63 | 371,063 | -0.18(-0.71%) |
Mar 16, 2021 | 24.83 | 24.89 | 24.71 | 24.80 | 158,544 | +0.34(+1.37%) |
Mar 15, 2021 | 24.48 | 24.57 | 24.33 | 24.47 | 395,125 | +0.05(+0.22%) |
Mar 12, 2021 | 24.32 | 24.45 | 24.07 | 24.42 | 264,140 | -0.21(-0.86%) |
Mar 11, 2021 | 24.57 | 24.82 | 24.41 | 24.63 | 175,622 | -0.07(-0.29%) |
Mar 10, 2021 | 24.60 | 24.91 | 24.51 | 24.70 | 975,236 | +0.44(+1.82%) |
Mar 09, 2021 | 24.04 | 24.34 | 24.04 | 24.26 | 304,152 | +0.76(+3.23%) |
Mar 08, 2021 | 23.89 | 23.89 | 23.18 | 23.50 | 718,647 | -0.84(-3.44%) |
Mar 05, 2021 | 24.42 | 24.56 | 23.90 | 24.34 | 641,013 | +0.04(+0.15%) |
Mar 04, 2021 | 24.47 | 24.71 | 23.87 | 24.30 | 571,352 | +0.02(+0.07%) |
Mar 03, 2021 | 24.41 | 24.51 | 24.13 | 24.28 | 149,538 | -0.28(-1.15%) |
Mar 02, 2021 | 24.71 | 24.72 | 24.27 | 24.57 | 173,055 | -0.15(-0.61%) |
Mar 01, 2021 | 24.88 | 25.09 | 24.69 | 24.71 | 400,841 | +1.16(+4.90%) |
Feb 26, 2021 | 23.53 | 23.72 | 23.25 | 23.56 | 365,305 | -0.20(-0.85%) |
Feb 25, 2021 | 24.39 | 24.51 | 23.38 | 23.76 | 592,928 | -1.06(-4.26%) |
Feb 24, 2021 | 24.60 | 24.84 | 24.27 | 24.82 | 371,254 | -0.65(-2.56%) |
Feb 23, 2021 | 25.45 | 25.66 | 25.16 | 25.47 | 380,967 | -0.34(-1.30%) |
Feb 22, 2021 | 25.91 | 26.09 | 25.50 | 25.81 | 492,268 | -0.48(-1.81%) |
Feb 19, 2021 | 26.33 | 26.53 | 26.22 | 26.28 | 491,988 | +0.02(+0.07%) |
Feb 18, 2021 | 26.28 | 26.31 | 26.04 | 26.27 | 324,098 | +0.04(+0.17%) |
Feb 17, 2021 | 25.96 | 26.32 | 25.80 | 26.22 | 333,439 | +0.39(+1.50%) |
Feb 16, 2021 | 25.95 | 26.11 | 25.79 | 25.83 | 440,911 | +0.07(+0.27%) |
Feb 12, 2021 | 25.80 | 25.91 | 25.72 | 25.76 | 80,637 | -0.18(-0.68%) |
Feb 11, 2021 | 25.90 | 26.10 | 25.88 | 25.94 | 296,040 | +0.12(+0.48%) |
Feb 10, 2021 | 25.89 | 26.06 | 25.70 | 25.82 | 312,606 | -0.10(-0.37%) |
Feb 09, 2021 | 25.66 | 25.92 | 25.66 | 25.91 | 307,953 | +0.36(+1.41%) |
Feb 08, 2021 | 25.57 | 25.59 | 25.38 | 25.55 | 389,065 | +0.02(+0.07%) |
Feb 05, 2021 | 25.60 | 25.67 | 25.35 | 25.53 | 531,683 | +0.13(+0.52%) |
Feb 04, 2021 | 25.30 | 25.48 | 25.14 | 25.40 | 446,964 | +0.08(+0.31%) |
Feb 03, 2021 | 25.01 | 25.45 | 25.01 | 25.32 | 274,703 | +0.62(+2.50%) |
Feb 02, 2021 | 24.77 | 24.86 | 24.66 | 24.71 | 283,757 | +0.26(+1.08%) |