Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 22.43 | 22.97 | 22.40 | 22.95 | 127,200 | +0.42(+1.86%) |
Apr 29, 2021 | 22.65 | 22.73 | 22.48 | 22.53 | 79,008 | -0.03(-0.13%) |
Apr 28, 2021 | 22.60 | 23.02 | 22.56 | 22.56 | 166,784 | -0.28(-1.20%) |
Apr 27, 2021 | 23.16 | 23.19 | 22.79 | 22.84 | 163,662 | -0.30(-1.32%) |
Apr 26, 2021 | 22.87 | 23.14 | 22.78 | 23.14 | 130,587 | +0.44(+1.94%) |
Apr 23, 2021 | 22.57 | 22.77 | 22.50 | 22.70 | 73,100 | +0.04(+0.18%) |
Apr 22, 2021 | 22.42 | 22.78 | 22.32 | 22.66 | 155,051 | +0.43(+1.93%) |
Apr 21, 2021 | 21.93 | 22.24 | 21.93 | 22.23 | 119,023 | +0.22(+1.00%) |
Apr 20, 2021 | 21.99 | 22.13 | 21.94 | 22.01 | 105,188 | +0.31(+1.43%) |
Apr 19, 2021 | 21.66 | 21.76 | 21.57 | 21.70 | 48,489 | +0.13(+0.60%) |
Apr 16, 2021 | 21.46 | 21.68 | 21.46 | 21.57 | 70,800 | +0.15(+0.70%) |
Apr 15, 2021 | 21.40 | 21.47 | 21.35 | 21.42 | 65,237 | +0.10(+0.47%) |
Apr 14, 2021 | 21.28 | 21.46 | 21.25 | 21.32 | 72,780 | +0.16(+0.76%) |
Apr 13, 2021 | 21.19 | 21.30 | 21.13 | 21.16 | 26,179 | +0.00(+0.00%) |
Apr 12, 2021 | 21.50 | 21.50 | 21.01 | 21.16 | 105,264 | -0.19(-0.88%) |
Apr 09, 2021 | 21.45 | 21.49 | 21.28 | 21.35 | 96,100 | -0.07(-0.34%) |
Apr 08, 2021 | 21.36 | 21.50 | 21.36 | 21.42 | 53,001 | +0.01(+0.05%) |
Apr 07, 2021 | 21.53 | 21.53 | 21.32 | 21.41 | 38,110 | -0.04(-0.19%) |
Apr 06, 2021 | 21.57 | 21.58 | 21.40 | 21.45 | 24,954 | +0.09(+0.42%) |
Apr 05, 2021 | 21.41 | 21.50 | 21.35 | 21.36 | 44,434 | +0.11(+0.52%) |
Apr 01, 2021 | 21.62 | 21.68 | 21.22 | 21.25 | 86,600 | -0.37(-1.71%) |
Mar 31, 2021 | 20.54 | 21.88 | 20.54 | 21.62 | 313,781 | +1.16(+5.67%) |
Mar 30, 2021 | 20.72 | 20.73 | 20.44 | 20.46 | 142,557 | -0.28(-1.35%) |
Mar 29, 2021 | 20.82 | 20.90 | 20.73 | 20.74 | 48,377 | -0.13(-0.62%) |
Mar 26, 2021 | 20.93 | 21.01 | 20.84 | 20.87 | 123,700 | -0.14(-0.66%) |
Mar 25, 2021 | 21.09 | 21.09 | 20.89 | 21.01 | 120,855 | -0.11(-0.53%) |
Mar 24, 2021 | 21.03 | 21.21 | 21.03 | 21.12 | 82,647 | +0.12(+0.57%) |
Mar 23, 2021 | 20.92 | 21.20 | 20.92 | 21.00 | 78,328 | +0.08(+0.38%) |
Mar 22, 2021 | 21.05 | 21.05 | 20.83 | 20.92 | 99,253 | -0.01(-0.05%) |
Mar 19, 2021 | 20.78 | 21.07 | 20.78 | 20.93 | 99,100 | +0.21(+1.01%) |
Mar 18, 2021 | 21.09 | 21.09 | 20.70 | 20.72 | 165,904 | -0.44(-2.08%) |
Mar 17, 2021 | 21.16 | 21.27 | 21.12 | 21.16 | 50,922 | -0.16(-0.75%) |
Mar 16, 2021 | 21.18 | 21.37 | 21.18 | 21.32 | 49,454 | -0.01(-0.05%) |
Mar 15, 2021 | 21.26 | 21.40 | 21.11 | 21.33 | 82,207 | +0.02(+0.09%) |
Mar 12, 2021 | 21.18 | 21.35 | 21.03 | 21.31 | 46,800 | +0.00(+0.00%) |
Mar 11, 2021 | 21.25 | 21.32 | 21.20 | 21.31 | 154,311 | +0.15(+0.71%) |
Mar 10, 2021 | 21.23 | 21.34 | 21.12 | 21.16 | 114,540 | -0.43(-1.99%) |
Mar 09, 2021 | 21.45 | 21.63 | 21.36 | 21.59 | 90,993 | +0.08(+0.37%) |
Mar 08, 2021 | 21.61 | 21.62 | 21.47 | 21.51 | 76,004 | +0.06(+0.28%) |
Mar 05, 2021 | 21.18 | 21.48 | 21.18 | 21.45 | 106,600 | +0.32(+1.51%) |
Mar 04, 2021 | 21.10 | 21.44 | 21.01 | 21.13 | 117,634 | +0.10(+0.48%) |
Mar 03, 2021 | 21.02 | 21.08 | 20.85 | 21.03 | 68,542 | -0.12(-0.57%) |
Mar 02, 2021 | 20.82 | 21.19 | 20.82 | 21.15 | 80,059 | +0.22(+1.05%) |
Mar 01, 2021 | 21.33 | 21.45 | 20.87 | 20.93 | 90,248 | -0.14(-0.66%) |
Feb 26, 2021 | 20.82 | 21.15 | 20.80 | 21.07 | 179,700 | -0.06(-0.28%) |
Feb 25, 2021 | 21.33 | 21.33 | 20.93 | 21.13 | 148,867 | -0.20(-0.94%) |
Feb 24, 2021 | 21.20 | 21.37 | 21.18 | 21.33 | 108,104 | +0.24(+1.14%) |
Feb 23, 2021 | 21.10 | 21.32 | 21.05 | 21.09 | 249,893 | +0.29(+1.39%) |
Feb 22, 2021 | 20.69 | 20.86 | 20.62 | 20.80 | 161,993 | +0.11(+0.53%) |
Feb 19, 2021 | 20.58 | 20.79 | 20.58 | 20.69 | 280,600 | +0.16(+0.78%) |
Feb 18, 2021 | 20.69 | 20.69 | 20.49 | 20.53 | 84,798 | -0.12(-0.58%) |
Feb 17, 2021 | 20.66 | 20.72 | 20.56 | 20.65 | 97,008 | -0.02(-0.10%) |
Feb 16, 2021 | 20.61 | 20.67 | 20.50 | 20.67 | 80,637 | +0.26(+1.25%) |
Feb 12, 2021 | 20.42 | 20.49 | 20.34 | 20.41 | 45,800 | +0.04(+0.17%) |
Feb 11, 2021 | 20.27 | 20.54 | 20.27 | 20.38 | 82,660 | +0.19(+0.94%) |
Feb 10, 2021 | 20.56 | 20.56 | 20.16 | 20.19 | 250,039 | -0.60(-2.89%) |
Feb 09, 2021 | 20.82 | 20.88 | 20.47 | 20.79 | 145,179 | +0.16(+0.78%) |
Feb 08, 2021 | 20.40 | 20.64 | 20.37 | 20.63 | 107,086 | +0.34(+1.68%) |
Feb 05, 2021 | 20.20 | 20.47 | 20.20 | 20.29 | 89,200 | +0.01(+0.05%) |
Feb 04, 2021 | 20.34 | 20.43 | 20.20 | 20.28 | 138,286 | +0.03(+0.15%) |
Feb 03, 2021 | 20.10 | 20.30 | 19.98 | 20.25 | 116,405 | +0.15(+0.75%) |
Feb 02, 2021 | 20.01 | 20.20 | 19.93 | 20.10 | 84,789 | -0.16(-0.79%) |