Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 20.80 | 20.85 | 20.52 | 20.53 | 28,300 | -0.27(-1.30%) |
Apr 29, 2021 | 21.58 | 21.58 | 20.65 | 20.80 | 92,545 | -0.15(-0.70%) |
Apr 28, 2021 | 20.74 | 21.05 | 20.60 | 20.95 | 58,481 | -0.45(-2.11%) |
Apr 27, 2021 | 20.63 | 21.92 | 20.63 | 21.40 | 17,357 | -0.15(-0.70%) |
Apr 26, 2021 | 21.94 | 21.94 | 21.50 | 21.55 | 35,488 | -0.39(-1.78%) |
Apr 23, 2021 | 21.96 | 22.03 | 21.86 | 21.94 | 18,100 | -0.11(-0.50%) |
Apr 22, 2021 | 21.37 | 22.26 | 21.37 | 22.05 | 20,418 | +0.05(+0.23%) |
Apr 21, 2021 | 21.78 | 22.11 | 21.73 | 22.00 | 72,411 | +0.18(+0.82%) |
Apr 20, 2021 | 21.53 | 22.43 | 21.22 | 21.82 | 23,326 | +0.16(+0.75%) |
Apr 19, 2021 | 22.52 | 22.52 | 21.60 | 21.66 | 22,841 | -0.06(-0.29%) |
Apr 16, 2021 | 21.00 | 22.05 | 21.00 | 21.72 | 53,600 | +0.34(+1.59%) |
Apr 15, 2021 | 21.00 | 21.43 | 20.83 | 21.38 | 84,900 | +0.59(+2.84%) |
Apr 14, 2021 | 20.50 | 20.92 | 20.50 | 20.79 | 62,935 | +0.56(+2.76%) |
Apr 13, 2021 | 20.16 | 20.26 | 20.13 | 20.23 | 33,694 | +0.48(+2.44%) |
Apr 12, 2021 | 19.11 | 20.23 | 19.11 | 19.75 | 28,876 | -0.52(-2.57%) |
Apr 09, 2021 | 19.65 | 20.39 | 19.65 | 20.27 | 15,900 | -0.03(-0.15%) |
Apr 08, 2021 | 19.97 | 20.57 | 19.97 | 20.30 | 34,284 | +0.57(+2.89%) |
Apr 07, 2021 | 19.69 | 19.86 | 19.13 | 19.73 | 38,169 | +0.09(+0.46%) |
Apr 06, 2021 | 19.52 | 19.72 | 19.41 | 19.64 | 33,106 | +0.23(+1.18%) |
Apr 05, 2021 | 19.30 | 19.41 | 19.20 | 19.41 | 34,076 | +0.16(+0.83%) |
Apr 01, 2021 | 19.00 | 19.45 | 19.00 | 19.25 | 39,600 | +0.29(+1.53%) |
Mar 31, 2021 | 19.25 | 19.25 | 18.66 | 18.96 | 64,383 | +0.46(+2.49%) |
Mar 30, 2021 | 19.09 | 19.09 | 18.46 | 18.50 | 53,456 | -0.43(-2.30%) |
Mar 29, 2021 | 18.51 | 19.14 | 18.43 | 18.93 | 32,883 | -0.18(-0.92%) |
Mar 26, 2021 | 19.04 | 19.60 | 19.02 | 19.11 | 37,200 | +0.05(+0.26%) |
Mar 25, 2021 | 19.18 | 19.86 | 18.76 | 19.06 | 31,798 | +0.05(+0.26%) |
Mar 24, 2021 | 18.61 | 19.77 | 18.61 | 19.01 | 17,730 | +0.18(+0.96%) |
Mar 23, 2021 | 19.38 | 19.54 | 18.82 | 18.83 | 36,998 | -0.22(-1.15%) |
Mar 22, 2021 | 18.44 | 19.08 | 18.44 | 19.05 | 48,096 | +0.18(+0.95%) |
Mar 19, 2021 | 18.86 | 18.97 | 18.73 | 18.87 | 58,300 | -0.40(-2.08%) |
Mar 18, 2021 | 19.10 | 19.40 | 19.10 | 19.27 | 42,256 | +0.26(+1.37%) |
Mar 17, 2021 | 18.01 | 19.09 | 18.01 | 19.01 | 48,017 | +0.11(+0.58%) |
Mar 16, 2021 | 19.62 | 19.62 | 18.29 | 18.90 | 34,861 | -0.07(-0.37%) |
Mar 15, 2021 | 19.50 | 19.50 | 18.85 | 18.97 | 40,147 | +0.04(+0.21%) |
Mar 12, 2021 | 18.91 | 19.15 | 18.51 | 18.93 | 23,600 | -0.11(-0.58%) |
Mar 11, 2021 | 19.88 | 19.88 | 18.75 | 19.04 | 89,867 | +0.28(+1.49%) |
Mar 10, 2021 | 18.56 | 19.08 | 17.80 | 18.76 | 56,590 | +0.24(+1.30%) |
Mar 09, 2021 | 19.00 | 19.00 | 18.40 | 18.52 | 91,851 | +0.37(+2.02%) |
Mar 08, 2021 | 18.13 | 18.23 | 18.11 | 18.15 | 41,705 | -0.01(-0.04%) |
Mar 05, 2021 | 18.12 | 18.30 | 17.90 | 18.16 | 28,500 | +0.19(+1.06%) |
Mar 04, 2021 | 18.51 | 18.64 | 17.90 | 17.97 | 68,991 | -0.59(-3.18%) |
Mar 03, 2021 | 18.98 | 19.11 | 18.47 | 18.56 | 118,850 | -0.45(-2.37%) |
Mar 02, 2021 | 19.25 | 19.25 | 18.80 | 19.01 | 135,676 | +0.15(+0.80%) |
Mar 01, 2021 | 19.59 | 19.59 | 18.73 | 18.86 | 113,927 | +0.05(+0.27%) |
Feb 26, 2021 | 19.64 | 19.64 | 18.66 | 18.81 | 199,700 | -0.43(-2.23%) |
Feb 25, 2021 | 19.73 | 20.36 | 19.10 | 19.24 | 106,677 | -1.07(-5.25%) |
Feb 24, 2021 | 20.69 | 20.69 | 19.84 | 20.31 | 113,716 | +0.21(+1.02%) |
Feb 23, 2021 | 20.42 | 20.96 | 19.80 | 20.10 | 78,275 | -0.23(-1.16%) |
Feb 22, 2021 | 20.00 | 20.34 | 19.41 | 20.34 | 95,510 | +1.07(+5.58%) |
Feb 19, 2021 | 18.55 | 19.98 | 18.55 | 19.26 | 86,000 | +0.25(+1.32%) |
Feb 18, 2021 | 19.02 | 19.66 | 18.66 | 19.01 | 63,374 | +0.18(+0.96%) |
Feb 17, 2021 | 19.15 | 19.20 | 18.71 | 18.83 | 60,740 | -0.85(-4.32%) |
Feb 16, 2021 | 19.25 | 20.68 | 19.05 | 19.68 | 95,442 | -0.49(-2.43%) |
Feb 12, 2021 | 20.15 | 20.33 | 20.15 | 20.17 | 25,800 | -0.03(-0.14%) |
Feb 11, 2021 | 19.86 | 20.50 | 19.86 | 20.20 | 63,569 | +0.82(+4.25%) |
Feb 10, 2021 | 20.22 | 20.22 | 19.30 | 19.38 | 56,504 | -0.09(-0.49%) |
Feb 09, 2021 | 19.23 | 19.65 | 19.23 | 19.47 | 55,553 | -0.20(-1.02%) |
Feb 08, 2021 | 19.46 | 19.69 | 19.46 | 19.67 | 32,362 | +0.41(+2.13%) |
Feb 05, 2021 | 19.43 | 19.43 | 19.06 | 19.26 | 52,600 | +0.38(+2.00%) |
Feb 04, 2021 | 19.37 | 19.37 | 18.80 | 18.88 | 87,029 | -0.48(-2.49%) |
Feb 03, 2021 | 19.65 | 19.65 | 18.78 | 19.36 | 59,539 | -0.08(-0.40%) |
Feb 02, 2021 | 20.12 | 20.12 | 19.30 | 19.44 | 74,069 | -0.26(-1.33%) |