Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 20.66 | 21.65 | 20.66 | 21.60 | 69,772 | +0.65(+3.09%) |
Apr 29, 2021 | 21.06 | 21.45 | 20.78 | 20.96 | 52,212 | +0.18(+0.87%) |
Apr 28, 2021 | 20.86 | 20.87 | 20.60 | 20.77 | 35,447 | -0.03(-0.14%) |
Apr 27, 2021 | 20.79 | 20.90 | 20.68 | 20.80 | 36,151 | -0.02(-0.09%) |
Apr 26, 2021 | 21.41 | 21.63 | 20.72 | 20.82 | 77,864 | -0.49(-2.32%) |
Apr 23, 2021 | 20.69 | 21.41 | 20.62 | 21.32 | 88,791 | +0.71(+3.46%) |
Apr 22, 2021 | 20.74 | 20.94 | 20.36 | 20.60 | 99,729 | +0.06(+0.28%) |
Apr 21, 2021 | 20.22 | 20.74 | 20.07 | 20.55 | 59,066 | +0.38(+1.89%) |
Apr 20, 2021 | 20.55 | 21.05 | 20.03 | 20.17 | 90,109 | -0.55(-2.66%) |
Apr 19, 2021 | 20.85 | 20.89 | 20.38 | 20.72 | 58,977 | -0.21(-1.00%) |
Apr 16, 2021 | 21.16 | 21.19 | 20.65 | 20.93 | 46,339 | +0.04(+0.18%) |
Apr 15, 2021 | 21.04 | 21.08 | 20.53 | 20.89 | 70,203 | +0.00(+0.00%) |
Apr 14, 2021 | 20.44 | 20.97 | 20.36 | 20.89 | 62,367 | +0.49(+2.43%) |
Apr 13, 2021 | 20.20 | 20.64 | 20.19 | 20.39 | 73,239 | -0.26(-1.24%) |
Apr 12, 2021 | 20.32 | 20.72 | 20.32 | 20.65 | 36,816 | -0.03(-0.14%) |
Apr 09, 2021 | 20.68 | 20.75 | 20.41 | 20.68 | 76,707 | +0.11(+0.56%) |
Apr 08, 2021 | 20.27 | 20.61 | 20.06 | 20.57 | 57,296 | +0.30(+1.46%) |
Apr 07, 2021 | 20.38 | 20.68 | 20.15 | 20.27 | 111,947 | +0.04(+0.19%) |
Apr 06, 2021 | 20.38 | 20.47 | 20.06 | 20.23 | 29,021 | -0.10(-0.51%) |
Apr 05, 2021 | 20.20 | 20.50 | 20.09 | 20.34 | 65,007 | +0.06(+0.28%) |
Apr 01, 2021 | 20.03 | 20.38 | 19.97 | 20.28 | 40,245 | +0.15(+0.76%) |
Mar 31, 2021 | 20.13 | 20.41 | 20.01 | 20.13 | 151,292 | +0.08(+0.38%) |
Mar 30, 2021 | 19.68 | 20.20 | 19.68 | 20.05 | 63,992 | +0.41(+2.08%) |
Mar 29, 2021 | 19.97 | 20.28 | 19.57 | 19.64 | 61,862 | -0.64(-3.14%) |
Mar 26, 2021 | 20.04 | 20.32 | 19.74 | 20.28 | 42,031 | +0.64(+3.25%) |
Mar 25, 2021 | 19.05 | 19.76 | 18.62 | 19.64 | 86,662 | +0.45(+2.33%) |
Mar 24, 2021 | 19.24 | 20.12 | 19.20 | 19.20 | 86,909 | +0.21(+1.10%) |
Mar 23, 2021 | 19.59 | 19.59 | 18.91 | 18.99 | 89,292 | -0.82(-4.13%) |
Mar 22, 2021 | 19.91 | 20.09 | 19.26 | 19.80 | 89,300 | -0.24(-1.19%) |
Mar 19, 2021 | 20.20 | 20.42 | 19.79 | 20.04 | 323,223 | -0.17(-0.85%) |
Mar 18, 2021 | 20.25 | 20.81 | 20.17 | 20.21 | 52,291 | +0.11(+0.57%) |
Mar 17, 2021 | 19.95 | 20.22 | 19.88 | 20.10 | 80,324 | +0.25(+1.25%) |
Mar 16, 2021 | 19.98 | 19.98 | 19.71 | 19.85 | 68,404 | -0.36(-1.79%) |
Mar 15, 2021 | 20.85 | 20.85 | 19.98 | 20.21 | 54,807 | -0.64(-3.06%) |
Mar 12, 2021 | 20.94 | 21.08 | 20.74 | 20.85 | 79,439 | +0.08(+0.37%) |
Mar 11, 2021 | 20.59 | 20.77 | 20.41 | 20.77 | 71,200 | +0.18(+0.88%) |
Mar 10, 2021 | 20.29 | 20.62 | 19.98 | 20.59 | 88,465 | +0.49(+2.41%) |
Mar 09, 2021 | 20.36 | 20.36 | 19.72 | 20.11 | 96,074 | -0.50(-2.45%) |
Mar 08, 2021 | 20.22 | 21.02 | 20.22 | 20.61 | 154,937 | +0.49(+2.41%) |
Mar 05, 2021 | 20.17 | 20.19 | 19.39 | 20.13 | 146,480 | +0.43(+2.17%) |
Mar 04, 2021 | 20.13 | 20.52 | 19.31 | 19.70 | 130,052 | -0.36(-1.80%) |
Mar 03, 2021 | 19.39 | 20.48 | 19.39 | 20.06 | 74,498 | +0.59(+3.03%) |
Mar 02, 2021 | 19.55 | 19.64 | 19.03 | 19.47 | 117,778 | -0.12(-0.63%) |
Mar 01, 2021 | 19.39 | 19.98 | 19.21 | 19.59 | 187,018 | +0.64(+3.36%) |
Feb 26, 2021 | 19.00 | 19.26 | 18.59 | 18.96 | 182,942 | -0.10(-0.50%) |
Feb 25, 2021 | 19.33 | 19.33 | 18.89 | 19.05 | 109,040 | -0.25(-1.28%) |
Feb 24, 2021 | 18.71 | 19.36 | 18.71 | 19.30 | 205,218 | +0.49(+2.63%) |
Feb 23, 2021 | 18.43 | 18.92 | 18.43 | 18.80 | 169,696 | +0.37(+2.01%) |
Feb 22, 2021 | 17.92 | 18.47 | 17.92 | 18.43 | 80,142 | +0.50(+2.81%) |
Feb 19, 2021 | 17.58 | 17.98 | 17.56 | 17.93 | 125,569 | +0.34(+1.95%) |
Feb 18, 2021 | 17.81 | 17.99 | 17.56 | 17.59 | 72,055 | -0.29(-1.60%) |
Feb 17, 2021 | 18.05 | 18.22 | 17.59 | 17.87 | 91,307 | -0.39(-2.14%) |
Feb 16, 2021 | 18.78 | 18.86 | 18.10 | 18.26 | 60,591 | -0.30(-1.59%) |
Feb 12, 2021 | 18.09 | 19.02 | 18.08 | 18.56 | 106,024 | +0.64(+3.56%) |
Feb 11, 2021 | 17.84 | 17.97 | 17.70 | 17.92 | 586,263 | +0.08(+0.43%) |
Feb 10, 2021 | 17.81 | 18.07 | 17.69 | 17.84 | 237,572 | +0.07(+0.37%) |
Feb 09, 2021 | 17.50 | 17.89 | 17.38 | 17.78 | 85,596 | +0.40(+2.30%) |
Feb 08, 2021 | 16.93 | 17.39 | 16.73 | 17.38 | 61,686 | +0.67(+3.99%) |
Feb 05, 2021 | 16.61 | 16.76 | 16.29 | 16.71 | 231,647 | +0.11(+0.69%) |
Feb 04, 2021 | 16.04 | 16.60 | 16.04 | 16.60 | 121,687 | +0.56(+3.49%) |
Feb 03, 2021 | 15.87 | 16.11 | 15.71 | 16.04 | 65,790 | +0.05(+0.30%) |
Feb 02, 2021 | 15.93 | 16.10 | 15.90 | 15.99 | 62,830 | +0.30(+1.93%) |