Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 22.99 | 23.05 | 22.33 | 22.53 | 605,230 | -0.78(-3.36%) |
Apr 29, 2021 | 24.42 | 24.92 | 23.05 | 23.31 | 563,538 | -0.74(-3.09%) |
Apr 28, 2021 | 23.24 | 24.25 | 22.82 | 24.06 | 550,815 | +0.68(+2.89%) |
Apr 27, 2021 | 22.33 | 23.86 | 22.33 | 23.38 | 503,973 | +1.20(+5.40%) |
Apr 26, 2021 | 22.99 | 23.58 | 21.66 | 22.18 | 649,198 | -0.85(-3.69%) |
Apr 23, 2021 | 22.37 | 23.20 | 21.94 | 23.03 | 355,999 | +0.91(+4.11%) |
Apr 22, 2021 | 22.48 | 23.04 | 21.98 | 22.12 | 426,400 | -0.17(-0.78%) |
Apr 21, 2021 | 21.26 | 22.56 | 21.06 | 22.30 | 544,607 | +1.03(+4.86%) |
Apr 20, 2021 | 21.77 | 21.94 | 20.78 | 21.26 | 513,308 | -0.64(-2.91%) |
Apr 19, 2021 | 22.83 | 22.94 | 21.48 | 21.90 | 713,882 | -1.15(-4.99%) |
Apr 16, 2021 | 23.61 | 23.69 | 22.13 | 23.05 | 756,900 | -0.33(-1.41%) |
Apr 15, 2021 | 22.71 | 23.46 | 22.55 | 23.38 | 896,875 | +0.86(+3.82%) |
Apr 14, 2021 | 21.57 | 23.09 | 21.57 | 22.52 | 981,210 | +0.86(+3.97%) |
Apr 13, 2021 | 21.60 | 21.84 | 20.79 | 21.66 | 518,824 | +0.02(+0.09%) |
Apr 12, 2021 | 20.59 | 22.00 | 20.59 | 21.64 | 696,413 | +1.01(+4.87%) |
Apr 09, 2021 | 19.95 | 20.69 | 19.73 | 20.64 | 683,445 | +0.79(+3.99%) |
Apr 08, 2021 | 19.95 | 19.95 | 19.24 | 19.84 | 700,597 | -0.19(-0.96%) |
Apr 07, 2021 | 20.36 | 20.71 | 19.84 | 20.04 | 283,039 | -0.14(-0.67%) |
Apr 06, 2021 | 20.22 | 21.06 | 20.14 | 20.17 | 492,462 | -0.13(-0.62%) |
Apr 05, 2021 | 21.20 | 21.20 | 19.54 | 20.30 | 784,743 | -0.58(-2.78%) |
Apr 01, 2021 | 21.20 | 21.20 | 20.17 | 20.88 | 431,834 | -0.19(-0.92%) |
Mar 31, 2021 | 20.68 | 21.81 | 20.41 | 21.07 | 620,343 | +0.43(+2.06%) |
Mar 30, 2021 | 19.57 | 20.82 | 19.57 | 20.65 | 419,886 | +0.84(+4.25%) |
Mar 29, 2021 | 19.98 | 21.17 | 19.52 | 19.81 | 630,727 | -0.28(-1.40%) |
Mar 26, 2021 | 19.49 | 20.15 | 18.92 | 20.09 | 934,641 | +0.84(+4.37%) |
Mar 25, 2021 | 17.00 | 19.56 | 16.72 | 19.24 | 1,156,192 | +1.89(+10.92%) |
Mar 24, 2021 | 18.51 | 20.17 | 17.31 | 17.35 | 1,047,969 | -0.84(-4.62%) |
Mar 23, 2021 | 19.88 | 20.36 | 18.01 | 18.19 | 1,429,047 | -2.04(-10.09%) |
Mar 22, 2021 | 20.10 | 22.03 | 19.86 | 20.23 | 1,594,525 | +2.05(+11.28%) |
Mar 19, 2021 | 17.34 | 18.40 | 16.60 | 18.18 | 930,226 | +0.88(+5.06%) |
Mar 18, 2021 | 18.06 | 18.66 | 17.21 | 17.30 | 433,823 | -0.73(-4.06%) |
Mar 17, 2021 | 17.55 | 18.15 | 16.79 | 18.04 | 544,986 | +0.41(+2.35%) |
Mar 16, 2021 | 18.21 | 18.21 | 17.07 | 17.62 | 489,165 | -0.65(-3.58%) |
Mar 15, 2021 | 17.86 | 18.54 | 17.86 | 18.28 | 399,673 | +0.33(+1.82%) |
Mar 12, 2021 | 17.65 | 18.34 | 17.60 | 17.95 | 504,677 | +0.51(+2.93%) |
Mar 11, 2021 | 17.89 | 18.08 | 17.26 | 17.44 | 404,891 | -0.37(-2.05%) |
Mar 10, 2021 | 17.79 | 18.17 | 17.49 | 17.81 | 349,854 | +0.04(+0.22%) |
Mar 09, 2021 | 18.08 | 18.30 | 17.09 | 17.77 | 403,897 | -0.06(-0.32%) |
Mar 08, 2021 | 17.05 | 18.12 | 17.05 | 17.82 | 436,342 | +1.07(+6.38%) |
Mar 05, 2021 | 16.54 | 16.79 | 15.51 | 16.76 | 384,738 | +0.74(+4.63%) |
Mar 04, 2021 | 16.57 | 16.94 | 15.36 | 16.01 | 401,185 | -0.57(-3.43%) |
Mar 03, 2021 | 16.07 | 16.94 | 15.96 | 16.58 | 326,498 | +0.59(+3.67%) |
Mar 02, 2021 | 16.35 | 16.55 | 16.00 | 16.00 | 245,238 | -0.38(-2.29%) |
Mar 01, 2021 | 15.79 | 16.43 | 15.47 | 16.37 | 372,965 | +1.10(+7.19%) |
Feb 26, 2021 | 15.74 | 15.91 | 15.01 | 15.27 | 354,312 | -0.57(-3.59%) |
Feb 25, 2021 | 17.08 | 17.08 | 15.84 | 15.84 | 363,658 | -1.07(-6.32%) |
Feb 24, 2021 | 15.89 | 17.04 | 15.79 | 16.91 | 426,747 | +1.17(+7.47%) |
Feb 23, 2021 | 15.87 | 15.91 | 15.10 | 15.74 | 305,514 | -0.24(-1.51%) |
Feb 22, 2021 | 14.87 | 16.15 | 14.80 | 15.98 | 460,812 | +1.10(+7.38%) |
Feb 19, 2021 | 14.90 | 15.06 | 14.56 | 14.88 | 241,123 | +0.10(+0.65%) |
Feb 18, 2021 | 14.60 | 14.94 | 14.49 | 14.78 | 312,407 | +0.04(+0.26%) |
Feb 17, 2021 | 15.09 | 15.09 | 14.46 | 14.74 | 306,282 | -0.44(-2.92%) |
Feb 16, 2021 | 15.07 | 15.31 | 14.80 | 15.19 | 331,222 | +0.20(+1.35%) |
Feb 12, 2021 | 15.11 | 15.14 | 14.76 | 14.98 | 166,045 | -0.22(-1.46%) |
Feb 11, 2021 | 15.27 | 15.73 | 15.02 | 15.21 | 226,779 | -0.13(-0.82%) |
Feb 10, 2021 | 15.44 | 15.56 | 15.05 | 15.33 | 240,469 | +0.02(+0.13%) |
Feb 09, 2021 | 15.49 | 15.69 | 15.06 | 15.31 | 234,657 | -0.20(-1.30%) |
Feb 08, 2021 | 15.50 | 15.75 | 15.28 | 15.51 | 291,889 | +0.17(+1.13%) |
Feb 05, 2021 | 15.31 | 15.60 | 15.12 | 15.34 | 278,299 | +0.26(+1.72%) |
Feb 04, 2021 | 14.90 | 15.24 | 14.61 | 15.08 | 306,871 | +0.35(+2.35%) |
Feb 03, 2021 | 14.55 | 14.97 | 14.37 | 14.73 | 307,777 | +0.15(+1.06%) |
Feb 02, 2021 | 14.63 | 14.64 | 14.13 | 14.58 | 339,610 | +0.21(+1.47%) |