Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 22.05 | 22.07 | 21.61 | 21.87 | 66,937 | -0.02(-0.08%) |
Apr 29, 2021 | 22.47 | 22.47 | 21.88 | 21.88 | 39,818 | -0.18(-0.83%) |
Apr 28, 2021 | 22.68 | 22.68 | 22.04 | 22.07 | 14,818 | -0.44(-1.97%) |
Apr 27, 2021 | 22.61 | 22.68 | 22.34 | 22.51 | 34,387 | -0.10(-0.42%) |
Apr 26, 2021 | 22.82 | 22.84 | 22.61 | 22.61 | 16,863 | +0.00(+0.00%) |
Apr 23, 2021 | 22.41 | 22.72 | 22.41 | 22.61 | 19,552 | +0.40(+1.80%) |
Apr 22, 2021 | 22.58 | 22.58 | 22.12 | 22.21 | 20,081 | -0.19(-0.85%) |
Apr 21, 2021 | 22.42 | 22.63 | 22.40 | 22.40 | 21,568 | +0.10(+0.43%) |
Apr 20, 2021 | 22.81 | 22.81 | 22.21 | 22.30 | 21,320 | -0.48(-2.10%) |
Apr 19, 2021 | 22.98 | 23.06 | 22.65 | 22.78 | 10,085 | -0.15(-0.64%) |
Apr 16, 2021 | 23.24 | 23.24 | 22.87 | 22.93 | 14,376 | -0.10(-0.42%) |
Apr 15, 2021 | 22.83 | 23.04 | 22.75 | 23.02 | 28,953 | -0.06(-0.26%) |
Apr 14, 2021 | 22.88 | 23.36 | 22.88 | 23.08 | 15,014 | +0.08(+0.34%) |
Apr 13, 2021 | 23.15 | 23.26 | 22.66 | 23.01 | 23,035 | -0.11(-0.49%) |
Apr 12, 2021 | 23.19 | 23.28 | 22.95 | 23.12 | 11,875 | -0.04(-0.19%) |
Apr 09, 2021 | 23.08 | 23.43 | 23.08 | 23.16 | 6,900 | -0.01(-0.04%) |
Apr 08, 2021 | 23.53 | 23.53 | 22.97 | 23.17 | 12,542 | -0.07(-0.30%) |
Apr 07, 2021 | 23.35 | 23.40 | 23.17 | 23.24 | 23,260 | -0.16(-0.67%) |
Apr 06, 2021 | 23.34 | 23.55 | 23.34 | 23.40 | 12,402 | +0.12(+0.52%) |
Apr 05, 2021 | 23.64 | 23.64 | 23.21 | 23.28 | 14,160 | -0.11(-0.48%) |
Apr 01, 2021 | 22.93 | 23.41 | 22.78 | 23.39 | 14,721 | +0.38(+1.66%) |
Mar 31, 2021 | 23.21 | 23.36 | 23.01 | 23.01 | 38,450 | -0.50(-2.11%) |
Mar 30, 2021 | 23.13 | 23.75 | 23.09 | 23.50 | 26,993 | +0.30(+1.27%) |
Mar 29, 2021 | 23.81 | 23.83 | 23.09 | 23.21 | 23,905 | -0.50(-2.09%) |
Mar 26, 2021 | 23.49 | 25.08 | 23.20 | 23.70 | 20,817 | +0.35(+1.49%) |
Mar 25, 2021 | 22.67 | 23.48 | 22.53 | 23.35 | 30,140 | +0.62(+2.72%) |
Mar 24, 2021 | 22.82 | 23.44 | 22.74 | 22.74 | 33,294 | +0.00(+0.00%) |
Mar 23, 2021 | 23.44 | 24.28 | 22.68 | 22.74 | 41,454 | -0.77(-3.26%) |
Mar 22, 2021 | 25.35 | 25.35 | 23.50 | 23.50 | 46,686 | -2.20(-8.56%) |
Mar 19, 2021 | 24.70 | 25.87 | 23.88 | 25.70 | 158,371 | +1.04(+4.23%) |
Mar 18, 2021 | 24.96 | 25.44 | 24.45 | 24.66 | 23,147 | -0.08(-0.32%) |
Mar 17, 2021 | 25.21 | 25.21 | 24.63 | 24.74 | 54,610 | -0.12(-0.49%) |
Mar 16, 2021 | 25.87 | 25.87 | 24.74 | 24.86 | 84,129 | -1.09(-4.19%) |
Mar 15, 2021 | 24.35 | 26.12 | 24.18 | 25.95 | 98,536 | +1.17(+4.70%) |
Mar 12, 2021 | 24.76 | 24.91 | 24.31 | 24.78 | 53,710 | +0.14(+0.56%) |
Mar 11, 2021 | 24.77 | 24.77 | 24.35 | 24.64 | 29,104 | +0.05(+0.21%) |
Mar 10, 2021 | 24.05 | 24.75 | 23.98 | 24.59 | 39,640 | +0.63(+2.61%) |
Mar 09, 2021 | 23.65 | 24.29 | 23.03 | 23.96 | 30,861 | +0.33(+1.40%) |
Mar 08, 2021 | 22.86 | 23.90 | 22.86 | 23.63 | 42,192 | +0.72(+3.15%) |
Mar 05, 2021 | 22.82 | 23.00 | 22.71 | 22.91 | 48,880 | +0.56(+2.49%) |
Mar 04, 2021 | 22.98 | 23.17 | 22.31 | 22.35 | 48,267 | -0.30(-1.34%) |
Mar 03, 2021 | 22.53 | 23.04 | 22.53 | 22.66 | 30,188 | +0.41(+1.84%) |
Mar 02, 2021 | 22.41 | 22.41 | 22.02 | 22.25 | 16,531 | -0.26(-1.16%) |
Mar 01, 2021 | 21.96 | 22.51 | 21.78 | 22.51 | 36,342 | +1.14(+5.33%) |
Feb 26, 2021 | 21.67 | 22.37 | 21.37 | 21.37 | 35,653 | -0.17(-0.81%) |
Feb 25, 2021 | 22.74 | 22.74 | 21.54 | 21.55 | 24,491 | -1.02(-4.51%) |
Feb 24, 2021 | 22.38 | 22.93 | 22.33 | 22.56 | 27,623 | +0.36(+1.60%) |
Feb 23, 2021 | 21.59 | 22.55 | 21.59 | 22.21 | 17,737 | +0.56(+2.57%) |
Feb 22, 2021 | 21.62 | 21.77 | 21.13 | 21.65 | 56,611 | +0.39(+1.84%) |
Feb 19, 2021 | 20.89 | 21.35 | 20.89 | 21.26 | 17,826 | +0.34(+1.62%) |
Feb 18, 2021 | 20.91 | 21.20 | 20.91 | 20.92 | 39,443 | -0.37(-1.72%) |
Feb 17, 2021 | 21.69 | 21.69 | 21.12 | 21.28 | 20,296 | -0.30(-1.37%) |
Feb 16, 2021 | 21.58 | 21.69 | 21.35 | 21.58 | 26,406 | +0.14(+0.65%) |
Feb 12, 2021 | 21.38 | 21.44 | 21.16 | 21.44 | 19,092 | -0.05(-0.24%) |
Feb 11, 2021 | 21.30 | 21.77 | 21.30 | 21.49 | 25,210 | +0.19(+0.90%) |
Feb 10, 2021 | 21.18 | 21.48 | 21.15 | 21.30 | 36,534 | +0.42(+2.00%) |
Feb 09, 2021 | 21.96 | 22.10 | 20.64 | 20.88 | 166,407 | -1.14(-5.16%) |
Feb 08, 2021 | 21.81 | 22.02 | 21.38 | 22.02 | 18,766 | +0.69(+3.23%) |
Feb 05, 2021 | 21.10 | 21.54 | 21.06 | 21.33 | 21,480 | +0.15(+0.73%) |
Feb 04, 2021 | 20.51 | 21.18 | 20.51 | 21.18 | 15,460 | +0.96(+4.73%) |
Feb 03, 2021 | 20.03 | 20.52 | 19.96 | 20.22 | 34,405 | +0.14(+0.69%) |
Feb 02, 2021 | 20.46 | 20.63 | 20.07 | 20.08 | 34,101 | -0.09(-0.43%) |