Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 23.06 | 23.75 | 22.79 | 23.15 | 374,672 | -0.23(-0.98%) |
Apr 29, 2021 | 23.60 | 23.91 | 23.30 | 23.38 | 347,773 | +0.08(+0.34%) |
Apr 28, 2021 | 22.56 | 23.36 | 22.51 | 23.30 | 253,467 | +0.79(+3.51%) |
Apr 27, 2021 | 22.39 | 22.60 | 22.21 | 22.51 | 245,030 | +0.23(+1.03%) |
Apr 26, 2021 | 22.10 | 22.55 | 22.06 | 22.28 | 309,445 | +0.15(+0.68%) |
Apr 23, 2021 | 21.74 | 22.27 | 21.68 | 22.13 | 360,355 | +0.39(+1.79%) |
Apr 22, 2021 | 22.00 | 22.01 | 21.60 | 21.74 | 263,279 | -0.19(-0.87%) |
Apr 21, 2021 | 21.49 | 22.18 | 21.48 | 21.93 | 293,190 | +0.20(+0.92%) |
Apr 20, 2021 | 22.42 | 22.49 | 21.58 | 21.73 | 446,521 | -0.87(-3.85%) |
Apr 19, 2021 | 22.80 | 23.03 | 22.53 | 22.60 | 235,440 | -0.09(-0.40%) |
Apr 16, 2021 | 22.54 | 22.79 | 22.44 | 22.69 | 274,633 | +0.23(+1.02%) |
Apr 15, 2021 | 22.44 | 22.62 | 22.29 | 22.46 | 345,008 | +0.06(+0.27%) |
Apr 14, 2021 | 22.08 | 22.82 | 22.08 | 22.40 | 413,702 | +0.52(+2.38%) |
Apr 13, 2021 | 22.20 | 22.23 | 21.80 | 21.88 | 294,783 | -0.32(-1.44%) |
Apr 12, 2021 | 22.47 | 22.53 | 22.04 | 22.20 | 358,862 | -0.08(-0.36%) |
Apr 09, 2021 | 22.75 | 22.75 | 22.26 | 22.28 | 402,168 | -0.49(-2.15%) |
Apr 08, 2021 | 23.00 | 23.02 | 22.58 | 22.77 | 438,116 | -0.39(-1.68%) |
Apr 07, 2021 | 23.14 | 23.49 | 23.06 | 23.16 | 319,634 | -0.03(-0.13%) |
Apr 06, 2021 | 22.99 | 23.55 | 22.81 | 23.19 | 497,016 | +0.38(+1.67%) |
Apr 05, 2021 | 23.47 | 23.50 | 22.80 | 22.81 | 449,145 | -0.66(-2.81%) |
Apr 01, 2021 | 23.47 | 23.47 | 23.47 | 0 | +1.06(+4.73%) | |
Mar 31, 2021 | 22.51 | 22.81 | 22.40 | 22.41 | 507,804 | -0.16(-0.71%) |
Mar 30, 2021 | 22.56 | 22.76 | 22.19 | 22.57 | 291,988 | -0.07(-0.31%) |
Mar 29, 2021 | 22.30 | 22.85 | 21.94 | 22.64 | 611,708 | +0.63(+2.86%) |
Mar 26, 2021 | 21.41 | 22.15 | 21.22 | 22.01 | 572,018 | +1.00(+4.76%) |
Mar 25, 2021 | 20.67 | 21.05 | 20.30 | 21.01 | 372,605 | -0.27(-1.27%) |
Mar 24, 2021 | 21.24 | 21.74 | 21.22 | 21.28 | 515,148 | +0.49(+2.36%) |
Mar 23, 2021 | 21.19 | 21.28 | 20.75 | 20.79 | 340,689 | -0.83(-3.84%) |
Mar 22, 2021 | 22.13 | 22.13 | 21.58 | 21.62 | 317,125 | -0.35(-1.59%) |
Mar 19, 2021 | 21.00 | 22.11 | 20.81 | 21.97 | 1,207,379 | +0.94(+4.47%) |
Mar 18, 2021 | 21.94 | 21.94 | 20.95 | 21.03 | 961,908 | -1.08(-4.88%) |
Mar 17, 2021 | 21.54 | 22.11 | 21.35 | 22.11 | 795,547 | +0.32(+1.47%) |
Mar 16, 2021 | 22.30 | 22.52 | 21.79 | 21.79 | 596,175 | -0.47(-2.11%) |
Mar 15, 2021 | 22.73 | 22.98 | 21.99 | 22.26 | 597,727 | -0.61(-2.67%) |
Mar 12, 2021 | 23.80 | 23.80 | 22.63 | 22.87 | 535,964 | -0.70(-2.97%) |
Mar 11, 2021 | 23.65 | 24.00 | 23.46 | 23.57 | 285,091 | +0.03(+0.13%) |
Mar 10, 2021 | 23.56 | 23.75 | 23.35 | 23.54 | 459,664 | +0.07(+0.30%) |
Mar 09, 2021 | 23.46 | 23.99 | 23.35 | 23.47 | 380,646 | +0.01(+0.04%) |
Mar 08, 2021 | 23.99 | 24.33 | 23.44 | 23.46 | 892,810 | -0.29(-1.22%) |
Mar 05, 2021 | 23.39 | 24.01 | 23.19 | 23.75 | 956,550 | +0.85(+3.71%) |
Mar 04, 2021 | 22.20 | 23.35 | 22.00 | 22.90 | 1,117,099 | +1.28(+5.92%) |
Mar 03, 2021 | 20.95 | 21.68 | 20.76 | 21.62 | 750,115 | +0.92(+4.44%) |
Mar 02, 2021 | 20.88 | 21.14 | 20.64 | 20.70 | 408,502 | -0.10(-0.48%) |
Mar 01, 2021 | 20.83 | 21.23 | 20.73 | 20.80 | 649,719 | +0.46(+2.26%) |
Feb 26, 2021 | 20.40 | 20.80 | 19.70 | 20.34 | 894,866 | -0.33(-1.60%) |
Feb 25, 2021 | 21.92 | 21.95 | 20.57 | 20.67 | 584,361 | -1.16(-5.31%) |
Feb 24, 2021 | 21.84 | 22.19 | 21.71 | 21.83 | 493,372 | +0.04(+0.18%) |
Feb 23, 2021 | 22.19 | 22.19 | 21.20 | 21.79 | 677,833 | -0.26(-1.18%) |
Feb 22, 2021 | 21.00 | 22.47 | 20.81 | 22.05 | 1,162,866 | +1.11(+5.30%) |
Feb 19, 2021 | 20.85 | 21.23 | 20.69 | 20.94 | 647,347 | +0.01(+0.05%) |
Feb 18, 2021 | 21.81 | 21.90 | 20.93 | 20.93 | 545,510 | -0.97(-4.43%) |
Feb 17, 2021 | 21.52 | 22.00 | 21.08 | 21.90 | 630,945 | +0.26(+1.20%) |
Feb 16, 2021 | 21.95 | 22.10 | 21.46 | 21.64 | 365,307 | +0.06(+0.28%) |
Feb 12, 2021 | 21.58 | 21.58 | 21.58 | 0 | +0.33(+1.55%) | |
Feb 11, 2021 | 21.75 | 22.00 | 20.96 | 21.25 | 426,044 | -0.50(-2.30%) |
Feb 10, 2021 | 22.15 | 22.32 | 21.67 | 21.75 | 673,749 | -0.21(-0.96%) |
Feb 09, 2021 | 21.75 | 22.13 | 21.40 | 21.96 | 885,287 | +0.08(+0.37%) |
Feb 08, 2021 | 21.92 | 22.29 | 21.47 | 21.88 | 818,005 | +0.23(+1.06%) |
Feb 05, 2021 | 21.75 | 21.82 | 21.14 | 21.65 | 637,016 | +0.09(+0.42%) |
Feb 04, 2021 | 21.69 | 21.69 | 21.11 | 21.56 | 343,624 | +0.26(+1.22%) |
Feb 03, 2021 | 20.74 | 21.44 | 20.70 | 21.30 | 513,016 | +0.92(+4.51%) |
Feb 02, 2021 | 20.42 | 20.80 | 20.23 | 20.38 | 534,529 | +0.29(+1.44%) |