Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 25.83 | 27.03 | 25.44 | 25.53 | 2,124,101 | -0.93(-3.52%) |
Apr 29, 2021 | 25.47 | 27.64 | 25.32 | 26.46 | 2,763,460 | +1.52(+6.11%) |
Apr 28, 2021 | 24.28 | 25.40 | 24.17 | 24.93 | 1,619,077 | +0.79(+3.25%) |
Apr 27, 2021 | 24.24 | 24.79 | 23.54 | 24.15 | 1,143,441 | +0.17(+0.73%) |
Apr 26, 2021 | 23.02 | 24.18 | 23.02 | 23.97 | 1,312,529 | +0.83(+3.61%) |
Apr 23, 2021 | 22.80 | 23.56 | 22.65 | 23.14 | 1,748,714 | +0.34(+1.49%) |
Apr 22, 2021 | 22.50 | 22.99 | 21.72 | 22.80 | 1,812,630 | +0.49(+2.17%) |
Apr 21, 2021 | 21.50 | 22.59 | 21.15 | 22.31 | 1,307,922 | +0.19(+0.88%) |
Apr 20, 2021 | 23.59 | 23.60 | 21.49 | 22.12 | 1,816,501 | -1.58(-6.67%) |
Apr 19, 2021 | 23.31 | 23.87 | 22.93 | 23.70 | 1,306,888 | +0.44(+1.88%) |
Apr 16, 2021 | 24.28 | 24.35 | 23.19 | 23.27 | 1,254,794 | -0.78(-3.23%) |
Apr 15, 2021 | 24.21 | 24.21 | 23.47 | 24.04 | 1,578,043 | -0.12(-0.48%) |
Apr 14, 2021 | 22.78 | 24.88 | 22.78 | 24.16 | 1,795,510 | +1.81(+8.12%) |
Apr 13, 2021 | 22.29 | 22.62 | 21.98 | 22.34 | 1,004,156 | +0.11(+0.48%) |
Apr 12, 2021 | 23.04 | 23.70 | 22.22 | 22.24 | 1,496,761 | -0.52(-2.30%) |
Apr 09, 2021 | 23.35 | 23.87 | 22.55 | 22.76 | 1,293,343 | -0.83(-3.54%) |
Apr 08, 2021 | 23.48 | 23.73 | 22.75 | 23.60 | 1,139,665 | -0.23(-0.98%) |
Apr 07, 2021 | 23.40 | 24.18 | 23.05 | 23.83 | 1,366,266 | +0.39(+1.66%) |
Apr 06, 2021 | 23.38 | 24.91 | 23.17 | 23.44 | 1,557,992 | +0.46(+1.98%) |
Apr 05, 2021 | 24.67 | 24.67 | 22.52 | 22.98 | 2,154,874 | -1.93(-7.75%) |
Apr 01, 2021 | 23.16 | 24.93 | 23.02 | 24.91 | 2,170,277 | +2.16(+9.51%) |
Mar 31, 2021 | 22.66 | 22.98 | 22.35 | 22.75 | 1,488,496 | +0.12(+0.51%) |
Mar 30, 2021 | 22.17 | 23.06 | 21.66 | 22.63 | 1,459,094 | +0.10(+0.43%) |
Mar 29, 2021 | 23.27 | 23.95 | 22.53 | 22.54 | 1,965,190 | -1.07(-4.52%) |
Mar 26, 2021 | 23.64 | 23.85 | 22.92 | 23.60 | 1,673,987 | +0.93(+4.11%) |
Mar 25, 2021 | 21.80 | 22.95 | 20.91 | 22.67 | 2,087,558 | +0.07(+0.30%) |
Mar 24, 2021 | 22.95 | 23.61 | 21.93 | 22.61 | 2,112,043 | +1.19(+5.57%) |
Mar 23, 2021 | 21.69 | 22.50 | 21.18 | 21.41 | 2,099,766 | -1.36(-5.98%) |
Mar 22, 2021 | 23.41 | 23.41 | 22.23 | 22.78 | 2,500,264 | -0.83(-3.53%) |
Mar 19, 2021 | 21.87 | 23.64 | 21.82 | 23.61 | 2,719,038 | +1.78(+8.17%) |
Mar 18, 2021 | 24.14 | 24.25 | 21.57 | 21.83 | 2,734,959 | -2.79(-11.34%) |
Mar 17, 2021 | 24.33 | 24.92 | 23.81 | 24.62 | 1,310,738 | +0.10(+0.40%) |
Mar 16, 2021 | 24.52 | 24.95 | 23.77 | 24.52 | 1,435,536 | -0.78(-3.07%) |
Mar 15, 2021 | 24.77 | 25.96 | 24.40 | 25.30 | 2,078,366 | +0.40(+1.60%) |
Mar 12, 2021 | 25.79 | 25.89 | 24.67 | 24.90 | 1,931,866 | -0.74(-2.87%) |
Mar 11, 2021 | 24.97 | 25.99 | 24.96 | 25.63 | 2,091,221 | +0.95(+3.85%) |
Mar 10, 2021 | 24.08 | 25.05 | 23.93 | 24.68 | 2,154,587 | +0.84(+3.54%) |
Mar 09, 2021 | 23.84 | 24.73 | 23.32 | 23.84 | 2,028,322 | -0.55(-2.26%) |
Mar 08, 2021 | 26.13 | 26.58 | 23.53 | 24.39 | 2,767,162 | -1.47(-5.70%) |
Mar 05, 2021 | 24.88 | 26.45 | 24.09 | 25.87 | 3,951,127 | +2.10(+8.85%) |
Mar 04, 2021 | 22.50 | 23.96 | 22.34 | 23.76 | 3,029,553 | +1.39(+6.19%) |
Mar 03, 2021 | 21.65 | 23.18 | 21.56 | 22.38 | 2,203,398 | +1.35(+6.41%) |
Mar 02, 2021 | 21.58 | 22.07 | 20.75 | 21.03 | 1,591,880 | -0.33(-1.54%) |
Mar 01, 2021 | 20.76 | 21.40 | 20.43 | 21.36 | 2,436,575 | +1.11(+5.50%) |
Feb 26, 2021 | 19.36 | 20.64 | 18.73 | 20.25 | 2,427,240 | +0.71(+3.62%) |
Feb 25, 2021 | 20.98 | 21.20 | 19.20 | 19.54 | 2,063,420 | -1.10(-5.31%) |
Feb 24, 2021 | 18.71 | 20.81 | 18.66 | 20.63 | 3,804,983 | -0.10(-0.47%) |
Feb 23, 2021 | 19.71 | 20.94 | 18.28 | 20.73 | 3,066,571 | +1.10(+5.58%) |
Feb 22, 2021 | 18.92 | 20.37 | 18.80 | 19.64 | 1,581,102 | +1.12(+6.07%) |
Feb 19, 2021 | 18.25 | 19.14 | 18.07 | 18.51 | 1,286,982 | +0.46(+2.52%) |
Feb 18, 2021 | 19.41 | 19.71 | 18.04 | 18.06 | 1,581,106 | -1.55(-7.91%) |
Feb 17, 2021 | 19.43 | 19.77 | 18.95 | 19.61 | 1,293,387 | +0.16(+0.80%) |
Feb 16, 2021 | 19.85 | 20.11 | 19.31 | 19.45 | 1,458,773 | +0.22(+1.16%) |
Feb 12, 2021 | 18.39 | 19.40 | 18.38 | 19.23 | 1,707,343 | +0.58(+3.12%) |
Feb 11, 2021 | 18.96 | 19.07 | 18.07 | 18.65 | 1,571,657 | -0.32(-1.69%) |
Feb 10, 2021 | 19.02 | 19.43 | 18.17 | 18.97 | 1,590,458 | +0.32(+1.72%) |
Feb 09, 2021 | 18.25 | 19.58 | 18.07 | 18.65 | 2,249,533 | -0.38(-1.99%) |
Feb 08, 2021 | 17.93 | 19.19 | 17.93 | 19.02 | 1,698,345 | +1.41(+8.03%) |
Feb 05, 2021 | 17.63 | 17.90 | 17.18 | 17.61 | 1,239,312 | +0.36(+2.08%) |
Feb 04, 2021 | 17.05 | 17.49 | 16.51 | 17.25 | 1,728,705 | +0.20(+1.19%) |
Feb 03, 2021 | 16.27 | 17.26 | 16.05 | 17.05 | 1,636,666 | +1.01(+6.28%) |
Feb 02, 2021 | 16.07 | 16.60 | 15.74 | 16.04 | 2,000,783 | +0.49(+3.18%) |