Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 21.23 | 21.71 | 21.14 | 21.47 | 34,788 | +0.06(+0.30%) |
Apr 29, 2021 | 21.57 | 21.57 | 21.21 | 21.41 | 28,643 | -0.04(-0.21%) |
Apr 28, 2021 | 21.25 | 21.52 | 21.12 | 21.45 | 43,002 | +0.17(+0.80%) |
Apr 27, 2021 | 21.41 | 21.47 | 21.21 | 21.28 | 23,849 | +0.02(+0.08%) |
Apr 26, 2021 | 21.57 | 21.57 | 21.17 | 21.26 | 45,204 | -0.08(-0.38%) |
Apr 23, 2021 | 21.25 | 21.66 | 21.23 | 21.34 | 38,058 | +0.22(+1.06%) |
Apr 22, 2021 | 20.79 | 21.43 | 20.48 | 21.12 | 49,759 | +0.44(+2.13%) |
Apr 21, 2021 | 19.77 | 20.76 | 19.76 | 20.68 | 56,127 | +1.39(+7.20%) |
Apr 20, 2021 | 19.87 | 19.99 | 19.19 | 19.29 | 27,115 | -0.80(-4.00%) |
Apr 19, 2021 | 20.35 | 20.35 | 19.78 | 20.09 | 29,960 | -0.26(-1.28%) |
Apr 16, 2021 | 20.42 | 20.55 | 20.04 | 20.35 | 26,373 | +0.01(+0.04%) |
Apr 15, 2021 | 20.31 | 20.42 | 19.78 | 20.34 | 27,202 | +0.22(+1.12%) |
Apr 14, 2021 | 20.17 | 20.27 | 20.05 | 20.12 | 14,558 | -0.04(-0.18%) |
Apr 13, 2021 | 20.45 | 20.50 | 19.88 | 20.16 | 20,391 | -0.30(-1.45%) |
Apr 12, 2021 | 20.31 | 20.50 | 20.19 | 20.45 | 23,416 | +0.14(+0.71%) |
Apr 09, 2021 | 20.58 | 20.73 | 20.12 | 20.31 | 18,138 | -0.07(-0.35%) |
Apr 08, 2021 | 20.43 | 20.63 | 20.16 | 20.38 | 17,553 | +0.06(+0.31%) |
Apr 07, 2021 | 20.63 | 20.89 | 19.96 | 20.32 | 35,383 | -0.31(-1.48%) |
Apr 06, 2021 | 20.61 | 21.23 | 20.61 | 20.62 | 15,876 | +0.06(+0.31%) |
Apr 05, 2021 | 21.39 | 21.39 | 20.47 | 20.56 | 16,439 | -0.48(-2.26%) |
Apr 01, 2021 | 20.40 | 21.09 | 20.21 | 21.04 | 41,619 | +1.00(+4.98%) |
Mar 31, 2021 | 21.51 | 21.63 | 19.81 | 20.04 | 107,577 | -1.46(-6.77%) |
Mar 30, 2021 | 20.38 | 21.74 | 20.36 | 21.50 | 38,786 | +1.29(+6.41%) |
Mar 29, 2021 | 20.25 | 20.40 | 19.82 | 20.20 | 43,094 | -0.08(-0.40%) |
Mar 26, 2021 | 20.15 | 20.65 | 19.37 | 20.28 | 57,087 | +0.30(+1.48%) |
Mar 25, 2021 | 19.09 | 20.05 | 18.76 | 19.99 | 41,265 | +0.79(+4.12%) |
Mar 24, 2021 | 19.69 | 20.51 | 19.16 | 19.19 | 22,452 | -0.44(-2.24%) |
Mar 23, 2021 | 19.61 | 19.89 | 19.35 | 19.64 | 34,053 | -0.31(-1.53%) |
Mar 22, 2021 | 19.80 | 21.52 | 18.46 | 19.94 | 108,172 | +0.17(+0.86%) |
Mar 19, 2021 | 19.85 | 19.95 | 19.29 | 19.77 | 97,148 | -0.13(-0.68%) |
Mar 18, 2021 | 20.24 | 20.67 | 19.90 | 19.90 | 40,154 | -0.16(-0.81%) |
Mar 17, 2021 | 20.20 | 20.59 | 19.55 | 20.07 | 39,470 | +0.19(+0.95%) |
Mar 16, 2021 | 20.58 | 20.58 | 19.78 | 19.88 | 27,528 | -0.70(-3.41%) |
Mar 15, 2021 | 20.76 | 20.76 | 20.19 | 20.58 | 31,749 | -0.40(-1.89%) |
Mar 12, 2021 | 19.81 | 21.03 | 19.81 | 20.97 | 44,512 | +0.76(+3.78%) |
Mar 11, 2021 | 20.89 | 21.02 | 19.89 | 20.21 | 38,951 | -0.50(-2.43%) |
Mar 10, 2021 | 20.79 | 21.06 | 20.56 | 20.71 | 39,312 | +0.15(+0.74%) |
Mar 09, 2021 | 21.18 | 21.55 | 20.52 | 20.56 | 45,795 | -0.58(-2.76%) |
Mar 08, 2021 | 21.74 | 22.23 | 20.67 | 21.14 | 118,538 | +0.52(+2.53%) |
Mar 05, 2021 | 18.29 | 20.75 | 18.15 | 20.62 | 91,361 | +2.75(+15.38%) |
Mar 04, 2021 | 18.01 | 18.75 | 17.81 | 17.87 | 38,013 | -0.13(-0.75%) |
Mar 03, 2021 | 18.11 | 18.84 | 17.97 | 18.01 | 45,697 | +0.24(+1.37%) |
Mar 02, 2021 | 18.14 | 18.15 | 17.60 | 17.77 | 23,058 | -0.36(-1.98%) |
Mar 01, 2021 | 17.97 | 18.30 | 17.62 | 18.13 | 53,847 | +0.62(+3.54%) |
Feb 26, 2021 | 17.62 | 17.95 | 17.35 | 17.51 | 28,933 | -0.02(-0.10%) |
Feb 25, 2021 | 17.71 | 17.94 | 17.34 | 17.52 | 23,643 | -0.18(-1.02%) |
Feb 24, 2021 | 16.86 | 17.85 | 16.86 | 17.70 | 53,794 | +0.97(+5.80%) |
Feb 23, 2021 | 16.82 | 17.17 | 16.46 | 16.73 | 32,919 | -0.13(-0.80%) |
Feb 22, 2021 | 16.68 | 16.99 | 16.63 | 16.87 | 74,327 | +0.08(+0.48%) |
Feb 19, 2021 | 16.54 | 16.80 | 16.52 | 16.79 | 13,910 | +0.29(+1.74%) |
Feb 18, 2021 | 16.76 | 17.02 | 16.23 | 16.50 | 18,155 | -0.39(-2.29%) |
Feb 17, 2021 | 16.63 | 17.05 | 16.63 | 16.89 | 14,292 | +0.25(+1.51%) |
Feb 16, 2021 | 17.11 | 17.27 | 16.54 | 16.63 | 21,266 | -0.40(-2.37%) |
Feb 12, 2021 | 17.34 | 17.50 | 16.71 | 17.04 | 27,820 | -0.49(-2.77%) |
Feb 11, 2021 | 17.90 | 17.97 | 17.11 | 17.52 | 34,607 | -0.20(-1.12%) |
Feb 10, 2021 | 17.88 | 17.96 | 17.72 | 17.72 | 20,235 | -0.16(-0.90%) |
Feb 09, 2021 | 17.52 | 17.97 | 17.20 | 17.88 | 35,765 | +0.14(+0.81%) |
Feb 08, 2021 | 17.83 | 17.86 | 17.15 | 17.74 | 39,906 | +0.19(+1.08%) |
Feb 05, 2021 | 16.98 | 17.55 | 16.89 | 17.55 | 28,710 | +0.63(+3.72%) |
Feb 04, 2021 | 16.78 | 17.24 | 16.74 | 16.92 | 31,116 | +0.26(+1.56%) |
Feb 03, 2021 | 16.47 | 16.66 | 16.08 | 16.66 | 26,294 | +0.19(+1.15%) |
Feb 02, 2021 | 16.18 | 16.74 | 15.91 | 16.47 | 23,391 | +0.34(+2.12%) |