Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 20.97 | 21.38 | 20.73 | 21.30 | 67,653 | +0.12(+0.57%) |
Apr 29, 2021 | 21.27 | 21.50 | 21.12 | 21.18 | 33,867 | +0.05(+0.22%) |
Apr 28, 2021 | 20.60 | 21.37 | 20.60 | 21.13 | 45,440 | -0.05(-0.22%) |
Apr 27, 2021 | 21.35 | 21.35 | 21.06 | 21.18 | 57,799 | -0.18(-0.82%) |
Apr 26, 2021 | 21.19 | 21.87 | 21.18 | 21.35 | 63,268 | -0.02(-0.09%) |
Apr 23, 2021 | 21.09 | 21.47 | 20.75 | 21.37 | 81,119 | +0.25(+1.18%) |
Apr 22, 2021 | 21.24 | 21.52 | 21.12 | 21.12 | 68,391 | +0.05(+0.22%) |
Apr 21, 2021 | 20.74 | 21.13 | 20.40 | 21.08 | 56,284 | +0.53(+2.60%) |
Apr 20, 2021 | 21.16 | 21.17 | 20.43 | 20.54 | 58,858 | -0.66(-3.13%) |
Apr 19, 2021 | 21.41 | 21.69 | 21.11 | 21.21 | 81,654 | -0.45(-2.08%) |
Apr 16, 2021 | 21.35 | 21.78 | 21.28 | 21.66 | 69,854 | +0.38(+1.77%) |
Apr 15, 2021 | 21.42 | 21.42 | 20.94 | 21.28 | 51,398 | -0.06(-0.30%) |
Apr 14, 2021 | 21.21 | 21.42 | 21.08 | 21.35 | 56,595 | +0.26(+1.22%) |
Apr 13, 2021 | 21.38 | 21.38 | 21.07 | 21.09 | 49,790 | -0.09(-0.43%) |
Apr 12, 2021 | 21.11 | 21.35 | 20.79 | 21.18 | 35,551 | +0.07(+0.35%) |
Apr 09, 2021 | 21.42 | 21.43 | 21.06 | 21.11 | 35,254 | -0.21(-0.99%) |
Apr 08, 2021 | 20.43 | 21.34 | 20.43 | 21.32 | 82,457 | +0.27(+1.26%) |
Apr 07, 2021 | 21.32 | 21.44 | 20.95 | 21.05 | 50,345 | -0.16(-0.73%) |
Apr 06, 2021 | 21.54 | 21.76 | 21.06 | 21.21 | 41,721 | -0.31(-1.45%) |
Apr 05, 2021 | 21.49 | 21.91 | 21.39 | 21.52 | 98,720 | +0.31(+1.47%) |
Apr 01, 2021 | 20.41 | 21.26 | 20.25 | 21.21 | 84,698 | +0.19(+0.92%) |
Mar 31, 2021 | 21.05 | 21.29 | 20.90 | 21.02 | 50,526 | -0.12(-0.56%) |
Mar 30, 2021 | 20.92 | 21.27 | 20.83 | 21.14 | 64,247 | +0.30(+1.45%) |
Mar 29, 2021 | 21.00 | 21.14 | 20.45 | 20.83 | 67,084 | -0.13(-0.61%) |
Mar 26, 2021 | 20.10 | 21.04 | 19.87 | 20.96 | 63,742 | +0.86(+4.28%) |
Mar 25, 2021 | 20.00 | 20.35 | 19.67 | 20.10 | 63,610 | +0.27(+1.34%) |
Mar 24, 2021 | 19.98 | 21.21 | 19.72 | 19.84 | 93,001 | +0.09(+0.46%) |
Mar 23, 2021 | 20.15 | 20.52 | 19.62 | 19.74 | 66,127 | -0.59(-2.88%) |
Mar 22, 2021 | 20.17 | 20.83 | 20.15 | 20.33 | 66,397 | +0.27(+1.37%) |
Mar 19, 2021 | 20.77 | 21.26 | 19.97 | 20.06 | 217,749 | -0.38(-1.84%) |
Mar 18, 2021 | 20.54 | 21.29 | 20.25 | 20.43 | 38,556 | -0.02(-0.09%) |
Mar 17, 2021 | 20.58 | 20.71 | 20.16 | 20.45 | 28,497 | -0.02(-0.09%) |
Mar 16, 2021 | 20.92 | 21.07 | 20.16 | 20.47 | 34,620 | -0.62(-2.95%) |
Mar 15, 2021 | 21.72 | 21.73 | 20.65 | 21.09 | 43,339 | -0.44(-2.04%) |
Mar 12, 2021 | 21.53 | 21.93 | 21.08 | 21.53 | 58,503 | +0.25(+1.16%) |
Mar 11, 2021 | 21.03 | 21.52 | 20.41 | 21.28 | 110,829 | +0.43(+2.06%) |
Mar 10, 2021 | 20.39 | 21.04 | 20.17 | 20.85 | 47,851 | +0.35(+1.70%) |
Mar 09, 2021 | 20.36 | 20.61 | 20.16 | 20.50 | 47,929 | +0.03(+0.13%) |
Mar 08, 2021 | 19.95 | 20.50 | 19.95 | 20.48 | 58,779 | +0.85(+4.34%) |
Mar 05, 2021 | 19.65 | 20.11 | 19.30 | 19.62 | 69,636 | +0.30(+1.56%) |
Mar 04, 2021 | 19.51 | 19.91 | 19.21 | 19.32 | 47,237 | -0.03(-0.14%) |
Mar 03, 2021 | 19.19 | 19.92 | 19.19 | 19.35 | 49,829 | +0.25(+1.30%) |
Mar 02, 2021 | 19.10 | 19.44 | 18.85 | 19.10 | 46,149 | +0.05(+0.24%) |
Mar 01, 2021 | 18.25 | 19.19 | 17.92 | 19.06 | 88,463 | +1.44(+8.16%) |
Feb 26, 2021 | 18.14 | 18.48 | 17.62 | 17.62 | 52,390 | -0.59(-3.22%) |
Feb 25, 2021 | 18.64 | 18.86 | 18.20 | 18.20 | 76,552 | -0.20(-1.10%) |
Feb 24, 2021 | 18.08 | 18.65 | 18.08 | 18.41 | 62,431 | +0.42(+2.34%) |
Feb 23, 2021 | 18.03 | 18.61 | 17.85 | 17.98 | 64,932 | +0.10(+0.56%) |
Feb 22, 2021 | 17.66 | 18.10 | 17.54 | 17.88 | 51,216 | +0.13(+0.72%) |
Feb 19, 2021 | 17.55 | 17.94 | 17.39 | 17.76 | 27,832 | +0.30(+1.73%) |
Feb 18, 2021 | 17.46 | 17.71 | 17.40 | 17.45 | 33,065 | -0.11(-0.63%) |
Feb 17, 2021 | 17.87 | 17.87 | 17.40 | 17.56 | 18,600 | +0.03(+0.16%) |
Feb 16, 2021 | 18.14 | 18.20 | 17.38 | 17.54 | 31,086 | -0.59(-3.24%) |
Feb 12, 2021 | 17.94 | 18.12 | 17.75 | 18.12 | 31,980 | +0.25(+1.38%) |
Feb 11, 2021 | 18.18 | 18.19 | 17.69 | 17.87 | 27,546 | -0.10(-0.56%) |
Feb 10, 2021 | 17.48 | 18.16 | 17.48 | 17.98 | 30,506 | -0.08(-0.46%) |
Feb 09, 2021 | 17.35 | 18.06 | 17.14 | 18.06 | 49,202 | +0.68(+3.90%) |
Feb 08, 2021 | 17.27 | 17.63 | 16.84 | 17.38 | 41,468 | +0.32(+1.88%) |
Feb 05, 2021 | 17.51 | 17.66 | 16.61 | 17.06 | 68,981 | -0.42(-2.41%) |
Feb 04, 2021 | 16.12 | 17.55 | 16.12 | 17.48 | 28,151 | +1.33(+8.22%) |
Feb 03, 2021 | 16.55 | 16.55 | 15.98 | 16.15 | 68,622 | -0.44(-2.65%) |
Feb 02, 2021 | 16.90 | 17.36 | 16.45 | 16.59 | 57,354 | -0.19(-1.15%) |