Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 21.45 | 21.70 | 21.19 | 21.44 | 37,416 | -0.10(-0.45%) |
Apr 29, 2021 | 21.38 | 21.53 | 21.27 | 21.53 | 23,730 | +0.31(+1.45%) |
Apr 28, 2021 | 21.39 | 21.53 | 21.16 | 21.23 | 30,519 | -0.17(-0.78%) |
Apr 27, 2021 | 21.54 | 21.70 | 21.39 | 21.39 | 27,378 | -0.22(-1.02%) |
Apr 26, 2021 | 21.75 | 21.75 | 21.56 | 21.61 | 26,705 | -0.19(-0.89%) |
Apr 23, 2021 | 21.82 | 22.11 | 21.67 | 21.81 | 21,266 | -0.02(-0.08%) |
Apr 22, 2021 | 22.34 | 22.46 | 21.82 | 21.82 | 28,866 | -0.41(-1.86%) |
Apr 21, 2021 | 22.49 | 22.53 | 22.22 | 22.24 | 24,336 | -0.07(-0.32%) |
Apr 20, 2021 | 22.25 | 22.52 | 22.07 | 22.31 | 38,072 | +0.18(+0.83%) |
Apr 19, 2021 | 22.12 | 22.17 | 21.63 | 22.12 | 36,606 | +0.23(+1.04%) |
Apr 16, 2021 | 22.40 | 22.47 | 21.70 | 21.89 | 107,358 | -0.32(-1.43%) |
Apr 15, 2021 | 22.11 | 22.36 | 22.00 | 22.21 | 38,078 | +0.11(+0.52%) |
Apr 14, 2021 | 21.92 | 22.25 | 21.82 | 22.10 | 22,817 | +0.11(+0.48%) |
Apr 13, 2021 | 22.14 | 22.19 | 21.63 | 21.99 | 21,058 | -0.04(-0.16%) |
Apr 12, 2021 | 21.67 | 22.07 | 21.56 | 22.03 | 37,075 | +0.47(+2.20%) |
Apr 09, 2021 | 21.77 | 21.88 | 21.36 | 21.55 | 21,380 | -0.25(-1.17%) |
Apr 08, 2021 | 21.52 | 21.82 | 21.23 | 21.81 | 21,865 | +0.36(+1.68%) |
Apr 07, 2021 | 21.65 | 21.70 | 21.19 | 21.45 | 32,856 | -0.05(-0.25%) |
Apr 06, 2021 | 21.51 | 21.67 | 21.00 | 21.50 | 53,083 | +0.01(+0.04%) |
Apr 05, 2021 | 20.69 | 21.67 | 20.69 | 21.49 | 65,248 | +0.35(+1.66%) |
Apr 01, 2021 | 20.91 | 21.19 | 20.62 | 21.14 | 37,984 | +0.41(+1.99%) |
Mar 31, 2021 | 22.04 | 22.04 | 20.57 | 20.73 | 132,327 | -1.30(-5.91%) |
Mar 30, 2021 | 21.47 | 22.16 | 21.24 | 22.03 | 48,825 | +0.61(+2.85%) |
Mar 29, 2021 | 21.50 | 21.67 | 21.23 | 21.42 | 32,284 | -0.01(-0.04%) |
Mar 26, 2021 | 21.55 | 21.60 | 21.09 | 21.43 | 32,735 | -0.03(-0.12%) |
Mar 25, 2021 | 20.92 | 21.70 | 20.87 | 21.45 | 40,915 | +0.41(+1.94%) |
Mar 24, 2021 | 21.05 | 21.25 | 20.81 | 21.04 | 49,967 | +0.23(+1.09%) |
Mar 23, 2021 | 21.16 | 21.37 | 20.76 | 20.82 | 66,844 | -0.46(-2.17%) |
Mar 22, 2021 | 21.07 | 21.43 | 20.91 | 21.28 | 29,559 | +0.44(+2.09%) |
Mar 19, 2021 | 21.07 | 21.58 | 20.75 | 20.84 | 152,536 | -0.34(-1.60%) |
Mar 18, 2021 | 21.73 | 21.73 | 21.00 | 21.18 | 26,775 | -0.29(-1.34%) |
Mar 17, 2021 | 22.36 | 22.36 | 21.36 | 21.47 | 32,346 | -0.50(-2.30%) |
Mar 16, 2021 | 21.96 | 22.00 | 21.59 | 21.97 | 26,665 | +0.04(+0.20%) |
Mar 15, 2021 | 21.97 | 22.24 | 21.61 | 21.93 | 44,011 | -0.04(-0.20%) |
Mar 12, 2021 | 22.51 | 22.79 | 21.59 | 21.97 | 35,032 | -0.53(-2.36%) |
Mar 11, 2021 | 22.79 | 22.79 | 22.17 | 22.51 | 48,881 | -0.30(-1.30%) |
Mar 10, 2021 | 22.12 | 22.91 | 22.08 | 22.80 | 52,846 | +0.21(+0.93%) |
Mar 09, 2021 | 22.50 | 22.72 | 21.92 | 22.59 | 56,084 | -0.07(-0.31%) |
Mar 08, 2021 | 22.00 | 22.68 | 21.83 | 22.66 | 46,961 | +0.77(+3.54%) |
Mar 05, 2021 | 21.52 | 22.75 | 21.37 | 21.89 | 80,633 | +0.38(+1.78%) |
Mar 04, 2021 | 20.80 | 21.68 | 20.45 | 21.50 | 97,184 | +0.71(+3.43%) |
Mar 03, 2021 | 20.10 | 20.83 | 20.10 | 20.79 | 44,611 | +0.50(+2.49%) |
Mar 02, 2021 | 20.46 | 20.57 | 20.14 | 20.29 | 19,030 | -0.12(-0.60%) |
Mar 01, 2021 | 20.24 | 20.66 | 20.16 | 20.41 | 46,074 | +0.34(+1.69%) |
Feb 26, 2021 | 19.91 | 20.34 | 19.83 | 20.07 | 72,592 | +0.09(+0.44%) |
Feb 25, 2021 | 20.11 | 20.37 | 19.96 | 19.98 | 32,813 | +0.03(+0.13%) |
Feb 24, 2021 | 19.85 | 20.02 | 19.70 | 19.95 | 33,253 | +0.06(+0.31%) |
Feb 23, 2021 | 20.26 | 20.43 | 19.68 | 19.89 | 37,523 | -0.30(-1.47%) |
Feb 22, 2021 | 20.09 | 20.23 | 19.88 | 20.19 | 46,330 | +0.20(+1.00%) |
Feb 19, 2021 | 19.41 | 20.07 | 19.36 | 19.99 | 56,856 | +0.59(+3.05%) |
Feb 18, 2021 | 19.88 | 19.89 | 19.32 | 19.40 | 22,882 | -0.50(-2.49%) |
Feb 17, 2021 | 19.56 | 20.01 | 19.25 | 19.89 | 50,705 | +0.46(+2.37%) |
Feb 16, 2021 | 19.49 | 19.54 | 19.28 | 19.43 | 35,436 | -0.02(-0.09%) |
Feb 12, 2021 | 19.60 | 19.75 | 19.23 | 19.45 | 24,235 | -0.17(-0.89%) |
Feb 11, 2021 | 19.72 | 19.82 | 19.43 | 19.62 | 34,898 | +0.02(+0.09%) |
Feb 10, 2021 | 19.49 | 19.72 | 19.31 | 19.61 | 33,149 | -0.03(-0.13%) |
Feb 09, 2021 | 19.44 | 19.76 | 19.31 | 19.63 | 49,147 | +0.15(+0.76%) |
Feb 08, 2021 | 18.59 | 19.50 | 18.59 | 19.48 | 49,892 | +0.86(+4.63%) |
Feb 05, 2021 | 18.73 | 18.82 | 18.60 | 18.62 | 65,011 | +0.02(+0.09%) |
Feb 04, 2021 | 18.62 | 18.63 | 18.48 | 18.60 | 77,311 | +0.17(+0.90%) |
Feb 03, 2021 | 18.41 | 18.72 | 18.34 | 18.44 | 35,237 | +0.00(+0.00%) |
Feb 02, 2021 | 18.50 | 18.52 | 18.29 | 18.44 | 52,451 | -0.04(-0.24%) |