Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 20.99 | 21.06 | 20.73 | 20.77 | 234,587 | -0.39(-1.84%) |
Apr 29, 2021 | 21.48 | 21.48 | 21.04 | 21.16 | 135,946 | -0.39(-1.80%) |
Apr 28, 2021 | 21.64 | 21.64 | 21.39 | 21.55 | 100,834 | -0.22(-1.00%) |
Apr 27, 2021 | 21.78 | 21.78 | 21.67 | 21.77 | 142,807 | +0.02(+0.09%) |
Apr 26, 2021 | 21.83 | 21.83 | 21.66 | 21.75 | 208,457 | -0.07(-0.30%) |
Apr 23, 2021 | 21.72 | 21.86 | 21.65 | 21.81 | 506,230 | +0.23(+1.05%) |
Apr 22, 2021 | 21.53 | 21.73 | 21.52 | 21.59 | 319,580 | +0.45(+2.15%) |
Apr 21, 2021 | 20.83 | 21.14 | 20.81 | 21.13 | 94,666 | +0.22(+1.04%) |
Apr 20, 2021 | 21.05 | 21.04 | 20.84 | 20.91 | 161,302 | -0.17(-0.81%) |
Apr 19, 2021 | 21.27 | 21.31 | 21.03 | 21.08 | 120,969 | -0.22(-1.02%) |
Apr 16, 2021 | 21.27 | 21.31 | 21.19 | 21.30 | 385,347 | +0.15(+0.72%) |
Apr 15, 2021 | 21.31 | 21.31 | 21.02 | 21.15 | 180,160 | -0.01(-0.04%) |
Apr 14, 2021 | 21.35 | 21.35 | 21.13 | 21.16 | 154,560 | -0.19(-0.89%) |
Apr 13, 2021 | 21.28 | 21.36 | 21.13 | 21.35 | 134,678 | +0.04(+0.18%) |
Apr 12, 2021 | 21.37 | 21.37 | 21.20 | 21.31 | 169,304 | -0.21(-0.97%) |
Apr 09, 2021 | 21.52 | 21.53 | 21.38 | 21.52 | 84,565 | -0.02(-0.09%) |
Apr 08, 2021 | 21.34 | 21.59 | 21.34 | 21.54 | 113,740 | +0.34(+1.61%) |
Apr 07, 2021 | 21.40 | 21.41 | 21.13 | 21.20 | 247,422 | -0.22(-1.02%) |
Apr 06, 2021 | 21.58 | 21.58 | 21.34 | 21.42 | 215,570 | -0.27(-1.22%) |
Apr 05, 2021 | 21.64 | 21.76 | 21.64 | 21.68 | 397,775 | +0.18(+0.84%) |
Apr 01, 2021 | 21.55 | 21.56 | 21.41 | 21.50 | 362,438 | +0.13(+0.62%) |
Mar 31, 2021 | 21.36 | 21.40 | 21.25 | 21.37 | 362,127 | +0.43(+2.04%) |
Mar 30, 2021 | 20.86 | 20.94 | 20.74 | 20.94 | 238,626 | +0.09(+0.45%) |
Mar 29, 2021 | 20.75 | 20.89 | 20.62 | 20.85 | 443,104 | +0.09(+0.46%) |
Mar 26, 2021 | 20.42 | 20.75 | 20.42 | 20.75 | 107,263 | +0.49(+2.43%) |
Mar 25, 2021 | 19.97 | 20.26 | 19.92 | 20.26 | 163,170 | +0.19(+0.95%) |
Mar 24, 2021 | 20.29 | 20.29 | 20.04 | 20.07 | 108,348 | -0.27(-1.35%) |
Mar 23, 2021 | 20.51 | 20.55 | 20.32 | 20.34 | 135,133 | -0.23(-1.10%) |
Mar 22, 2021 | 20.38 | 20.62 | 20.38 | 20.57 | 114,497 | +0.33(+1.63%) |
Mar 19, 2021 | 20.05 | 20.29 | 19.98 | 20.24 | 61,383 | +0.26(+1.28%) |
Mar 18, 2021 | 20.27 | 20.27 | 19.94 | 19.98 | 111,303 | -0.44(-2.17%) |
Mar 17, 2021 | 20.38 | 20.45 | 20.20 | 20.43 | 253,581 | -0.31(-1.50%) |
Mar 16, 2021 | 20.74 | 20.82 | 20.63 | 20.74 | 145,679 | +0.00(+0.00%) |
Mar 15, 2021 | 20.60 | 20.74 | 20.46 | 20.74 | 163,391 | +0.16(+0.78%) |
Mar 12, 2021 | 20.44 | 20.61 | 20.33 | 20.58 | 149,649 | -0.07(-0.32%) |
Mar 11, 2021 | 20.52 | 20.66 | 20.34 | 20.65 | 230,300 | +0.62(+3.12%) |
Mar 10, 2021 | 20.26 | 20.26 | 19.96 | 20.02 | 562,976 | -0.02(-0.09%) |
Mar 09, 2021 | 19.66 | 20.07 | 19.66 | 20.04 | 257,059 | +0.94(+4.95%) |
Mar 08, 2021 | 19.28 | 19.31 | 19.07 | 19.10 | 218,375 | -0.28(-1.46%) |
Mar 05, 2021 | 19.55 | 19.67 | 18.98 | 19.38 | 455,191 | -0.02(-0.10%) |
Mar 04, 2021 | 19.89 | 19.92 | 19.28 | 19.40 | 485,932 | -0.63(-3.16%) |
Mar 03, 2021 | 20.48 | 20.48 | 20.03 | 20.03 | 229,157 | -0.96(-4.59%) |
Mar 02, 2021 | 21.27 | 21.28 | 20.95 | 21.00 | 195,147 | -0.12(-0.58%) |
Mar 01, 2021 | 21.14 | 21.24 | 21.06 | 21.12 | 293,020 | +0.43(+2.10%) |
Feb 26, 2021 | 20.80 | 20.96 | 20.68 | 20.68 | 251,355 | -0.29(-1.40%) |
Feb 25, 2021 | 21.39 | 21.41 | 20.89 | 20.98 | 368,942 | -0.17(-0.80%) |
Feb 24, 2021 | 21.08 | 21.24 | 20.99 | 21.15 | 1,611,159 | -0.23(-1.06%) |
Feb 23, 2021 | 21.23 | 21.44 | 20.88 | 21.37 | 672,741 | -0.26(-1.22%) |
Feb 22, 2021 | 22.00 | 22.00 | 21.60 | 21.64 | 466,388 | -0.61(-2.76%) |
Feb 19, 2021 | 22.36 | 22.41 | 22.25 | 22.25 | 370,947 | -0.09(-0.42%) |
Feb 18, 2021 | 22.54 | 22.54 | 22.21 | 22.35 | 374,586 | -0.53(-2.31%) |
Feb 17, 2021 | 23.02 | 23.02 | 22.72 | 22.88 | 335,499 | -0.45(-1.94%) |
Feb 16, 2021 | 23.42 | 23.58 | 23.07 | 23.33 | 742,820 | +0.26(+1.11%) |
Feb 12, 2021 | 22.99 | 23.08 | 22.87 | 23.07 | 439,527 | -0.04(-0.16%) |
Feb 11, 2021 | 23.05 | 23.13 | 22.97 | 23.11 | 231,342 | +0.45(+2.00%) |
Feb 10, 2021 | 22.89 | 22.89 | 22.53 | 22.66 | 438,708 | -0.24(-1.03%) |
Feb 09, 2021 | 23.04 | 23.04 | 22.85 | 22.89 | 347,312 | -0.22(-0.94%) |
Feb 08, 2021 | 23.23 | 23.23 | 23.04 | 23.11 | 363,327 | +0.05(+0.20%) |
Feb 05, 2021 | 23.01 | 23.06 | 22.77 | 23.06 | 272,098 | +0.09(+0.41%) |
Feb 04, 2021 | 22.97 | 22.97 | 22.78 | 22.97 | 377,681 | -0.03(-0.12%) |
Feb 03, 2021 | 23.08 | 23.09 | 22.88 | 23.00 | 407,414 | +0.17(+0.75%) |
Feb 02, 2021 | 22.74 | 22.83 | 22.59 | 22.83 | 354,739 | +0.36(+1.60%) |