Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 21.96 | 22.32 | 21.81 | 22.09 | 151,375 | +0.07(+0.33%) |
Apr 29, 2021 | 21.89 | 22.12 | 21.73 | 22.02 | 87,415 | +0.14(+0.62%) |
Apr 28, 2021 | 21.97 | 22.18 | 21.72 | 21.89 | 136,425 | +0.01(+0.04%) |
Apr 27, 2021 | 21.74 | 22.04 | 21.48 | 21.88 | 174,848 | -0.09(-0.41%) |
Apr 26, 2021 | 22.24 | 22.62 | 21.73 | 21.97 | 124,565 | -0.19(-0.85%) |
Apr 23, 2021 | 22.53 | 22.66 | 22.10 | 22.16 | 93,777 | -0.34(-1.52%) |
Apr 22, 2021 | 22.87 | 22.87 | 22.49 | 22.50 | 93,990 | -0.35(-1.54%) |
Apr 21, 2021 | 22.48 | 23.04 | 21.72 | 22.85 | 86,019 | +0.46(+2.05%) |
Apr 20, 2021 | 22.42 | 22.59 | 22.13 | 22.39 | 121,393 | -0.16(-0.72%) |
Apr 19, 2021 | 21.88 | 22.62 | 21.70 | 22.55 | 163,573 | +0.54(+2.46%) |
Apr 16, 2021 | 22.00 | 22.59 | 21.57 | 22.01 | 93,000 | -0.24(-1.09%) |
Apr 15, 2021 | 22.00 | 22.38 | 21.91 | 22.26 | 66,033 | +0.41(+1.86%) |
Apr 14, 2021 | 21.68 | 22.29 | 21.54 | 21.85 | 75,351 | -0.04(-0.16%) |
Apr 13, 2021 | 21.54 | 22.78 | 21.30 | 21.89 | 90,521 | +0.13(+0.58%) |
Apr 12, 2021 | 22.04 | 22.04 | 21.47 | 21.76 | 79,297 | -0.35(-1.59%) |
Apr 09, 2021 | 22.03 | 22.27 | 21.78 | 22.11 | 48,719 | -0.02(-0.08%) |
Apr 08, 2021 | 21.80 | 22.16 | 21.09 | 22.13 | 57,424 | +0.33(+1.53%) |
Apr 07, 2021 | 22.26 | 22.36 | 21.60 | 21.80 | 99,299 | -0.38(-1.71%) |
Apr 06, 2021 | 22.58 | 22.82 | 22.17 | 22.18 | 75,229 | -0.45(-1.99%) |
Apr 05, 2021 | 22.54 | 22.75 | 22.35 | 22.63 | 114,767 | +0.10(+0.44%) |
Apr 01, 2021 | 22.15 | 22.59 | 21.77 | 22.53 | 69,250 | +0.54(+2.46%) |
Mar 31, 2021 | 22.27 | 22.71 | 21.84 | 21.99 | 154,740 | -0.13(-0.57%) |
Mar 30, 2021 | 21.81 | 22.31 | 21.25 | 22.11 | 100,197 | +0.38(+1.74%) |
Mar 29, 2021 | 21.95 | 22.27 | 21.59 | 21.73 | 137,782 | -0.24(-1.11%) |
Mar 26, 2021 | 21.90 | 22.18 | 21.69 | 21.98 | 165,913 | +0.16(+0.74%) |
Mar 25, 2021 | 21.81 | 22.69 | 21.19 | 21.81 | 91,507 | +0.09(+0.41%) |
Mar 24, 2021 | 22.45 | 22.56 | 21.71 | 21.72 | 113,471 | -0.64(-2.86%) |
Mar 23, 2021 | 22.13 | 22.52 | 21.72 | 22.36 | 152,036 | +0.05(+0.24%) |
Mar 22, 2021 | 22.68 | 22.75 | 21.99 | 22.31 | 119,164 | -0.42(-1.86%) |
Mar 19, 2021 | 22.69 | 23.02 | 22.09 | 22.73 | 467,221 | +0.02(+0.08%) |
Mar 18, 2021 | 22.56 | 23.03 | 22.56 | 22.72 | 109,358 | +0.04(+0.16%) |
Mar 17, 2021 | 22.17 | 22.86 | 21.89 | 22.68 | 135,361 | +0.32(+1.45%) |
Mar 16, 2021 | 22.39 | 22.50 | 22.02 | 22.36 | 95,062 | -0.07(-0.32%) |
Mar 15, 2021 | 22.05 | 22.45 | 22.01 | 22.43 | 132,624 | +0.27(+1.22%) |
Mar 12, 2021 | 21.84 | 22.18 | 21.75 | 22.16 | 72,469 | +0.36(+1.65%) |
Mar 11, 2021 | 21.62 | 22.06 | 21.62 | 21.80 | 122,322 | +0.03(+0.12%) |
Mar 10, 2021 | 22.09 | 22.26 | 21.63 | 21.77 | 139,540 | -0.20(-0.90%) |
Mar 09, 2021 | 21.42 | 22.52 | 21.29 | 21.97 | 168,136 | +0.68(+3.22%) |
Mar 08, 2021 | 20.19 | 21.39 | 20.19 | 21.28 | 134,910 | +0.90(+4.42%) |
Mar 05, 2021 | 20.84 | 20.90 | 20.17 | 20.38 | 390,868 | -0.19(-0.92%) |
Mar 04, 2021 | 20.08 | 20.91 | 19.97 | 20.57 | 282,504 | +0.41(+2.06%) |
Mar 03, 2021 | 20.30 | 20.30 | 19.41 | 20.16 | 216,326 | +0.19(+0.95%) |
Mar 02, 2021 | 20.48 | 20.51 | 19.75 | 19.97 | 335,716 | -0.45(-2.21%) |
Mar 01, 2021 | 19.48 | 20.51 | 19.46 | 20.42 | 236,726 | +1.08(+5.61%) |
Feb 26, 2021 | 18.78 | 19.64 | 18.57 | 19.33 | 339,608 | +0.65(+3.45%) |
Feb 25, 2021 | 19.62 | 19.80 | 18.63 | 18.69 | 210,037 | -0.91(-4.62%) |
Feb 24, 2021 | 20.29 | 20.34 | 19.54 | 19.59 | 359,333 | -0.67(-3.32%) |
Feb 23, 2021 | 20.27 | 20.56 | 19.97 | 20.27 | 231,442 | -0.26(-1.27%) |
Feb 22, 2021 | 20.12 | 21.13 | 20.08 | 20.53 | 191,826 | +0.02(+0.09%) |
Feb 19, 2021 | 20.71 | 21.06 | 20.17 | 20.51 | 261,623 | -0.14(-0.69%) |
Feb 18, 2021 | 20.83 | 21.18 | 20.58 | 20.65 | 208,065 | -0.22(-1.07%) |
Feb 17, 2021 | 20.53 | 21.03 | 20.38 | 20.88 | 107,963 | +0.19(+0.91%) |
Feb 16, 2021 | 20.94 | 20.94 | 20.08 | 20.69 | 136,372 | -0.13(-0.65%) |
Feb 12, 2021 | 20.45 | 20.94 | 20.45 | 20.82 | 55,894 | +0.21(+1.00%) |
Feb 11, 2021 | 20.49 | 20.94 | 20.15 | 20.62 | 113,320 | +0.12(+0.57%) |
Feb 10, 2021 | 20.60 | 21.07 | 20.38 | 20.50 | 92,980 | -0.13(-0.61%) |
Feb 09, 2021 | 20.37 | 20.79 | 20.25 | 20.62 | 200,106 | +0.26(+1.28%) |
Feb 08, 2021 | 19.86 | 20.52 | 19.62 | 20.36 | 175,822 | +0.75(+3.84%) |
Feb 05, 2021 | 20.49 | 20.56 | 19.32 | 19.61 | 200,150 | -0.64(-3.14%) |
Feb 04, 2021 | 19.32 | 20.52 | 18.90 | 20.25 | 414,235 | +0.57(+2.92%) |
Feb 03, 2021 | 18.81 | 20.27 | 18.81 | 19.67 | 163,576 | +0.81(+4.28%) |
Feb 02, 2021 | 18.80 | 19.02 | 18.64 | 18.87 | 92,784 | +0.20(+1.06%) |