Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 21.73 | 22.04 | 21.52 | 21.62 | 222,955 | -0.26(-1.19%) |
Apr 29, 2021 | 22.47 | 22.47 | 21.63 | 21.88 | 124,202 | -0.34(-1.53%) |
Apr 28, 2021 | 22.30 | 22.63 | 22.03 | 22.22 | 219,792 | -0.56(-2.46%) |
Apr 27, 2021 | 23.07 | 23.94 | 22.74 | 22.78 | 199,091 | -0.22(-0.96%) |
Apr 26, 2021 | 21.79 | 23.08 | 21.74 | 23.00 | 411,170 | +1.46(+6.78%) |
Apr 23, 2021 | 21.62 | 21.90 | 21.15 | 21.54 | 234,801 | +0.23(+1.08%) |
Apr 22, 2021 | 22.46 | 22.77 | 21.19 | 21.31 | 389,007 | -1.61(-7.02%) |
Apr 21, 2021 | 22.61 | 23.20 | 22.35 | 22.92 | 209,736 | +0.17(+0.75%) |
Apr 20, 2021 | 23.57 | 23.57 | 22.55 | 22.75 | 240,351 | -0.66(-2.82%) |
Apr 19, 2021 | 24.34 | 24.36 | 23.03 | 23.41 | 290,869 | -0.68(-2.82%) |
Apr 16, 2021 | 24.60 | 24.60 | 23.97 | 24.09 | 203,577 | -0.32(-1.31%) |
Apr 15, 2021 | 24.65 | 24.65 | 24.03 | 24.41 | 281,705 | +0.33(+1.37%) |
Apr 14, 2021 | 23.52 | 24.44 | 23.52 | 24.08 | 240,182 | +0.80(+3.44%) |
Apr 13, 2021 | 22.84 | 23.47 | 22.72 | 23.28 | 139,340 | +0.32(+1.39%) |
Apr 12, 2021 | 24.01 | 24.02 | 22.92 | 22.96 | 249,680 | -0.51(-2.17%) |
Apr 09, 2021 | 24.01 | 24.40 | 23.34 | 23.47 | 429,991 | +0.90(+3.99%) |
Apr 08, 2021 | 21.90 | 22.66 | 21.86 | 22.57 | 185,313 | +0.59(+2.68%) |
Apr 07, 2021 | 21.98 | 22.16 | 21.77 | 21.98 | 99,830 | -0.01(-0.05%) |
Apr 06, 2021 | 21.75 | 22.38 | 21.75 | 21.99 | 120,493 | +0.29(+1.34%) |
Apr 05, 2021 | 21.47 | 21.85 | 21.23 | 21.70 | 247,748 | +0.79(+3.78%) |
Apr 01, 2021 | 20.91 | 20.91 | 20.91 | 0 | +0.67(+3.31%) | |
Mar 31, 2021 | 20.49 | 20.89 | 20.16 | 20.24 | 283,842 | -0.03(-0.15%) |
Mar 30, 2021 | 20.10 | 20.27 | 19.32 | 20.27 | 235,609 | +0.02(+0.10%) |
Mar 29, 2021 | 20.39 | 20.49 | 19.84 | 20.25 | 144,872 | -0.23(-1.12%) |
Mar 26, 2021 | 21.07 | 21.22 | 20.01 | 20.48 | 202,133 | -0.05(-0.24%) |
Mar 25, 2021 | 20.51 | 20.62 | 19.76 | 20.53 | 257,593 | -0.20(-0.96%) |
Mar 24, 2021 | 21.55 | 21.84 | 20.65 | 20.73 | 315,530 | -0.37(-1.75%) |
Mar 23, 2021 | 22.02 | 22.52 | 20.92 | 21.10 | 297,929 | -1.31(-5.85%) |
Mar 22, 2021 | 20.97 | 22.55 | 20.97 | 22.41 | 388,634 | +1.23(+5.81%) |
Mar 19, 2021 | 21.37 | 21.85 | 20.58 | 21.18 | 3,859,421 | -0.29(-1.35%) |
Mar 18, 2021 | 22.26 | 22.44 | 21.36 | 21.47 | 622,357 | -0.85(-3.81%) |
Mar 17, 2021 | 20.05 | 22.58 | 20.05 | 22.32 | 764,489 | +2.26(+11.27%) |
Mar 16, 2021 | 20.50 | 20.71 | 20.00 | 20.06 | 448,158 | -0.52(-2.53%) |
Mar 15, 2021 | 19.88 | 20.75 | 19.59 | 20.58 | 626,612 | +0.85(+4.31%) |
Mar 12, 2021 | 18.80 | 19.82 | 18.58 | 19.73 | 326,403 | +0.89(+4.72%) |
Mar 11, 2021 | 18.14 | 18.89 | 18.12 | 18.84 | 335,676 | +0.99(+5.55%) |
Mar 10, 2021 | 17.75 | 17.89 | 17.33 | 17.85 | 359,623 | +0.24(+1.36%) |
Mar 09, 2021 | 18.89 | 18.89 | 17.40 | 17.61 | 455,265 | -0.84(-4.55%) |
Mar 08, 2021 | 18.18 | 19.02 | 18.11 | 18.45 | 348,233 | +0.39(+2.16%) |
Mar 05, 2021 | 17.92 | 18.21 | 16.67 | 18.06 | 614,541 | +0.10(+0.56%) |
Mar 04, 2021 | 17.88 | 18.51 | 17.41 | 17.96 | 621,294 | -1.88(-9.48%) |
Mar 03, 2021 | 19.78 | 20.53 | 19.40 | 19.84 | 350,219 | +0.03(+0.15%) |
Mar 02, 2021 | 19.66 | 20.23 | 19.56 | 19.81 | 210,241 | +0.27(+1.38%) |
Mar 01, 2021 | 19.65 | 19.92 | 19.25 | 19.54 | 205,429 | +0.24(+1.24%) |
Feb 26, 2021 | 19.24 | 19.72 | 18.77 | 19.30 | 545,135 | -0.36(-1.83%) |
Feb 25, 2021 | 21.08 | 21.08 | 19.63 | 19.66 | 335,117 | -1.15(-5.53%) |
Feb 24, 2021 | 20.65 | 20.96 | 20.10 | 20.81 | 374,673 | +0.35(+1.71%) |
Feb 23, 2021 | 19.97 | 20.48 | 18.03 | 20.46 | 588,704 | +0.08(+0.39%) |
Feb 22, 2021 | 20.92 | 21.09 | 20.09 | 20.38 | 499,961 | +0.19(+0.94%) |
Feb 19, 2021 | 19.01 | 20.41 | 19.01 | 20.19 | 466,475 | +1.22(+6.43%) |
Feb 18, 2021 | 19.00 | 19.95 | 18.80 | 18.97 | 484,068 | +0.05(+0.26%) |
Feb 17, 2021 | 18.33 | 19.44 | 17.99 | 18.92 | 451,646 | +0.71(+3.90%) |
Feb 16, 2021 | 17.75 | 18.54 | 17.66 | 18.21 | 321,310 | +0.73(+4.18%) |
Feb 12, 2021 | 17.48 | 17.48 | 17.48 | 0 | +0.26(+1.51%) | |
Feb 11, 2021 | 17.19 | 17.49 | 16.84 | 17.22 | 301,393 | +0.03(+0.17%) |
Feb 10, 2021 | 17.48 | 17.85 | 16.70 | 17.19 | 452,741 | -0.07(-0.41%) |
Feb 09, 2021 | 16.94 | 17.43 | 16.73 | 17.26 | 396,368 | +0.49(+2.92%) |
Feb 08, 2021 | 16.42 | 16.90 | 16.35 | 16.77 | 310,768 | +0.78(+4.88%) |
Feb 05, 2021 | 15.61 | 16.11 | 15.28 | 15.99 | 257,008 | +0.48(+3.09%) |
Feb 04, 2021 | 15.38 | 15.59 | 15.11 | 15.51 | 142,682 | +0.06(+0.39%) |
Feb 03, 2021 | 14.98 | 15.46 | 14.98 | 15.45 | 168,650 | +0.44(+2.93%) |
Feb 02, 2021 | 15.34 | 15.34 | 14.90 | 15.01 | 170,577 | -0.33(-2.15%) |