Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 20.49 | 20.55 | 20.31 | 20.43 | 25,858 | -0.26(-1.28%) |
Apr 29, 2021 | 20.77 | 20.83 | 20.31 | 20.69 | 14,985 | +0.36(+1.75%) |
Apr 28, 2021 | 20.54 | 20.54 | 20.09 | 20.33 | 23,290 | -0.04(-0.18%) |
Apr 27, 2021 | 20.62 | 20.62 | 20.12 | 20.37 | 17,149 | -0.16(-0.80%) |
Apr 26, 2021 | 20.58 | 21.55 | 20.42 | 20.54 | 18,105 | -0.13(-0.62%) |
Apr 23, 2021 | 20.53 | 21.45 | 20.47 | 20.66 | 24,214 | +0.51(+2.54%) |
Apr 22, 2021 | 20.39 | 20.53 | 20.09 | 20.15 | 77,434 | +0.00(+0.00%) |
Apr 21, 2021 | 19.96 | 20.32 | 19.91 | 20.15 | 11,606 | +0.37(+1.84%) |
Apr 20, 2021 | 19.91 | 19.93 | 19.79 | 19.79 | 5,483 | -0.07(-0.37%) |
Apr 19, 2021 | 19.53 | 19.95 | 19.42 | 19.86 | 19,969 | +0.33(+1.68%) |
Apr 16, 2021 | 19.25 | 20.07 | 19.02 | 19.53 | 49,086 | +0.49(+2.59%) |
Apr 15, 2021 | 19.16 | 19.27 | 18.95 | 19.04 | 32,950 | +0.12(+0.63%) |
Apr 14, 2021 | 18.85 | 19.15 | 18.85 | 18.92 | 26,806 | +0.02(+0.10%) |
Apr 13, 2021 | 18.76 | 19.07 | 18.76 | 18.90 | 28,829 | +0.05(+0.24%) |
Apr 12, 2021 | 19.29 | 19.29 | 18.81 | 18.86 | 17,021 | -0.04(-0.19%) |
Apr 09, 2021 | 19.20 | 19.25 | 18.79 | 18.89 | 18,407 | -0.20(-1.05%) |
Apr 08, 2021 | 19.09 | 19.20 | 18.79 | 19.09 | 16,621 | +0.29(+1.55%) |
Apr 07, 2021 | 19.56 | 19.56 | 18.66 | 18.80 | 21,802 | -0.50(-2.60%) |
Apr 06, 2021 | 19.44 | 19.89 | 19.24 | 19.30 | 6,518 | -0.06(-0.33%) |
Apr 05, 2021 | 19.33 | 19.77 | 18.96 | 19.37 | 52,891 | +0.13(+0.66%) |
Apr 01, 2021 | 18.98 | 19.37 | 18.98 | 19.24 | 7,341 | +0.11(+0.57%) |
Mar 31, 2021 | 19.28 | 19.98 | 18.92 | 19.13 | 19,966 | -0.30(-1.53%) |
Mar 30, 2021 | 19.44 | 19.49 | 19.26 | 19.43 | 7,632 | -0.09(-0.44%) |
Mar 29, 2021 | 19.84 | 19.96 | 19.29 | 19.51 | 12,075 | -0.36(-1.79%) |
Mar 26, 2021 | 19.82 | 20.21 | 19.64 | 19.87 | 10,080 | +0.22(+1.11%) |
Mar 25, 2021 | 19.35 | 19.65 | 18.55 | 19.65 | 12,133 | +0.40(+2.09%) |
Mar 24, 2021 | 19.17 | 19.68 | 19.17 | 19.25 | 17,379 | +0.08(+0.43%) |
Mar 23, 2021 | 19.91 | 20.26 | 19.03 | 19.17 | 16,778 | -0.84(-4.20%) |
Mar 22, 2021 | 20.92 | 21.22 | 19.69 | 20.01 | 22,960 | -1.27(-5.96%) |
Mar 19, 2021 | 21.11 | 21.27 | 20.21 | 21.27 | 79,108 | -0.05(-0.21%) |
Mar 18, 2021 | 21.79 | 21.99 | 21.19 | 21.32 | 11,774 | +0.00(+0.00%) |
Mar 17, 2021 | 22.27 | 22.42 | 21.07 | 21.32 | 13,421 | -0.43(-1.97%) |
Mar 16, 2021 | 22.42 | 22.63 | 21.45 | 21.75 | 11,996 | -1.44(-6.22%) |
Mar 15, 2021 | 22.52 | 23.19 | 21.81 | 23.19 | 22,116 | +0.46(+2.01%) |
Mar 12, 2021 | 23.49 | 23.49 | 22.16 | 22.73 | 12,929 | -0.53(-2.28%) |
Mar 11, 2021 | 23.35 | 23.49 | 22.61 | 23.26 | 9,732 | +0.17(+0.75%) |
Mar 10, 2021 | 23.23 | 24.05 | 22.92 | 23.09 | 21,706 | +0.71(+3.18%) |
Mar 09, 2021 | 23.57 | 23.57 | 22.13 | 22.38 | 24,323 | -0.97(-4.14%) |
Mar 08, 2021 | 21.18 | 23.67 | 21.16 | 23.35 | 36,049 | +2.16(+10.21%) |
Mar 05, 2021 | 21.63 | 21.72 | 20.83 | 21.18 | 27,830 | -0.90(-4.09%) |
Mar 04, 2021 | 21.33 | 22.35 | 21.24 | 22.09 | 41,929 | +0.91(+4.31%) |
Mar 03, 2021 | 19.54 | 22.25 | 19.52 | 21.17 | 24,028 | +1.54(+7.86%) |
Mar 02, 2021 | 19.08 | 19.72 | 18.86 | 19.63 | 39,197 | +0.24(+1.26%) |
Mar 01, 2021 | 20.47 | 20.68 | 19.15 | 19.39 | 91,392 | -0.88(-4.34%) |
Feb 26, 2021 | 20.02 | 20.93 | 19.96 | 20.27 | 30,245 | -0.75(-3.58%) |
Feb 25, 2021 | 21.22 | 21.61 | 20.93 | 21.02 | 15,179 | -0.65(-3.01%) |
Feb 24, 2021 | 21.51 | 22.03 | 20.81 | 21.67 | 14,729 | +0.90(+4.32%) |
Feb 23, 2021 | 20.41 | 20.88 | 19.98 | 20.77 | 16,838 | +0.31(+1.51%) |
Feb 22, 2021 | 20.62 | 21.52 | 20.47 | 20.47 | 60,389 | -0.19(-0.92%) |
Feb 19, 2021 | 20.27 | 20.80 | 19.89 | 20.66 | 10,044 | +0.72(+3.64%) |
Feb 18, 2021 | 20.71 | 20.71 | 19.93 | 19.93 | 10,648 | -0.82(-3.93%) |
Feb 17, 2021 | 20.70 | 21.31 | 20.38 | 20.75 | 23,613 | -0.23(-1.08%) |
Feb 16, 2021 | 20.47 | 21.47 | 20.02 | 20.97 | 29,512 | +0.99(+4.94%) |
Feb 12, 2021 | 19.79 | 20.07 | 19.70 | 19.98 | 10,927 | -0.08(-0.41%) |
Feb 11, 2021 | 20.02 | 20.58 | 19.94 | 20.07 | 15,192 | +0.23(+1.14%) |
Feb 10, 2021 | 20.22 | 20.22 | 19.84 | 19.84 | 10,965 | -0.09(-0.45%) |
Feb 09, 2021 | 20.78 | 21.02 | 19.65 | 19.93 | 42,848 | -1.07(-5.09%) |
Feb 08, 2021 | 20.46 | 21.00 | 20.45 | 21.00 | 15,953 | +0.45(+2.20%) |
Feb 05, 2021 | 20.36 | 21.01 | 20.21 | 20.55 | 54,308 | +0.18(+0.89%) |
Feb 04, 2021 | 19.82 | 20.53 | 19.82 | 20.37 | 12,263 | -0.05(-0.22%) |
Feb 03, 2021 | 19.72 | 20.52 | 19.44 | 20.41 | 36,956 | +0.39(+1.95%) |
Feb 02, 2021 | 19.03 | 20.20 | 19.03 | 20.02 | 23,330 | +1.34(+7.18%) |