Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 31.25 | 31.79 | 27.79 | 27.79 | 114,400 | -3.49(-11.16%) |
Apr 29, 2021 | 32.85 | 33.00 | 29.76 | 31.28 | 116,544 | -1.66(-5.04%) |
Apr 28, 2021 | 30.94 | 33.40 | 29.48 | 32.94 | 113,777 | +2.39(+7.82%) |
Apr 27, 2021 | 29.78 | 31.75 | 29.38 | 30.55 | 142,258 | +0.77(+2.59%) |
Apr 26, 2021 | 27.69 | 29.85 | 27.68 | 29.78 | 63,891 | +2.49(+9.12%) |
Apr 23, 2021 | 26.30 | 27.44 | 26.10 | 27.29 | 59,500 | +0.98(+3.72%) |
Apr 22, 2021 | 26.22 | 26.51 | 25.52 | 26.31 | 37,074 | +0.09(+0.34%) |
Apr 21, 2021 | 25.56 | 26.75 | 25.38 | 26.22 | 75,815 | +0.68(+2.66%) |
Apr 20, 2021 | 24.83 | 25.78 | 23.94 | 25.54 | 63,617 | +0.62(+2.49%) |
Apr 19, 2021 | 26.07 | 26.29 | 24.50 | 24.92 | 58,524 | -1.30(-4.96%) |
Apr 16, 2021 | 24.08 | 26.50 | 23.61 | 26.22 | 129,200 | +2.32(+9.71%) |
Apr 15, 2021 | 24.28 | 24.75 | 23.50 | 23.90 | 23,258 | -0.07(-0.29%) |
Apr 14, 2021 | 23.99 | 24.73 | 23.23 | 23.97 | 30,516 | +0.03(+0.13%) |
Apr 13, 2021 | 24.24 | 24.73 | 23.53 | 23.94 | 39,898 | -0.10(-0.42%) |
Apr 12, 2021 | 23.94 | 24.73 | 23.14 | 24.04 | 53,321 | +0.54(+2.30%) |
Apr 09, 2021 | 23.76 | 24.22 | 23.23 | 23.50 | 52,700 | -0.39(-1.63%) |
Apr 08, 2021 | 23.81 | 24.10 | 23.32 | 23.89 | 51,901 | +0.20(+0.84%) |
Apr 07, 2021 | 24.13 | 24.74 | 23.67 | 23.69 | 46,330 | -0.91(-3.70%) |
Apr 06, 2021 | 24.28 | 26.86 | 24.28 | 24.60 | 105,121 | +0.14(+0.57%) |
Apr 05, 2021 | 24.32 | 24.85 | 24.01 | 24.46 | 69,355 | +0.23(+0.95%) |
Apr 01, 2021 | 23.14 | 25.11 | 22.81 | 24.23 | 100,700 | +0.83(+3.55%) |
Mar 31, 2021 | 24.38 | 24.65 | 23.14 | 23.40 | 33,526 | -0.67(-2.78%) |
Mar 30, 2021 | 23.00 | 24.68 | 22.30 | 24.07 | 106,038 | +0.80(+3.44%) |
Mar 29, 2021 | 24.57 | 24.76 | 23.08 | 23.27 | 53,335 | -1.36(-5.52%) |
Mar 26, 2021 | 26.00 | 26.00 | 24.10 | 24.63 | 132,100 | +1.35(+5.80%) |
Mar 25, 2021 | 24.05 | 24.23 | 22.72 | 23.28 | 124,866 | +0.16(+0.69%) |
Mar 24, 2021 | 22.95 | 24.00 | 21.35 | 23.12 | 85,057 | +0.13(+0.57%) |
Mar 23, 2021 | 24.17 | 24.67 | 22.33 | 22.99 | 106,155 | -1.09(-4.53%) |
Mar 22, 2021 | 21.00 | 24.50 | 20.77 | 24.08 | 207,617 | +3.58(+17.46%) |
Mar 19, 2021 | 20.10 | 21.00 | 19.27 | 20.50 | 194,200 | +0.01(+0.05%) |
Mar 18, 2021 | 19.00 | 20.88 | 18.76 | 20.49 | 253,149 | +1.49(+7.84%) |
Mar 17, 2021 | 18.60 | 20.14 | 18.47 | 19.00 | 355,224 | +0.10(+0.53%) |
Mar 16, 2021 | 19.96 | 20.00 | 18.70 | 18.90 | 117,543 | -0.92(-4.64%) |
Mar 15, 2021 | 20.08 | 20.54 | 19.35 | 19.82 | 52,884 | -0.18(-0.90%) |
Mar 12, 2021 | 20.01 | 20.30 | 19.26 | 20.00 | 71,800 | +0.00(+0.00%) |
Mar 11, 2021 | 20.18 | 20.97 | 19.35 | 20.00 | 73,475 | +0.25(+1.27%) |
Mar 10, 2021 | 19.88 | 20.10 | 19.31 | 19.75 | 36,338 | +0.40(+2.07%) |
Mar 09, 2021 | 19.62 | 20.65 | 18.96 | 19.35 | 116,093 | +0.15(+0.78%) |
Mar 08, 2021 | 17.34 | 19.20 | 17.15 | 19.20 | 561,905 | +1.73(+9.90%) |
Mar 05, 2021 | 18.15 | 18.22 | 16.88 | 17.47 | 96,500 | -0.68(-3.75%) |
Mar 04, 2021 | 20.74 | 20.99 | 18.00 | 18.15 | 106,175 | -2.58(-12.45%) |
Mar 03, 2021 | 21.50 | 21.50 | 20.11 | 20.73 | 81,376 | -0.81(-3.76%) |
Mar 02, 2021 | 22.25 | 23.00 | 20.16 | 21.54 | 49,480 | -0.78(-3.49%) |
Mar 01, 2021 | 20.81 | 22.63 | 19.88 | 22.32 | 137,167 | +0.67(+3.09%) |
Feb 26, 2021 | 21.17 | 22.14 | 20.41 | 21.65 | 39,000 | +0.25(+1.17%) |
Feb 25, 2021 | 22.67 | 23.27 | 20.82 | 21.40 | 39,712 | -1.66(-7.20%) |
Feb 24, 2021 | 20.57 | 25.01 | 20.53 | 23.06 | 46,862 | +2.17(+10.39%) |
Feb 23, 2021 | 20.30 | 22.00 | 20.30 | 20.89 | 59,793 | +0.39(+1.90%) |
Feb 22, 2021 | 21.00 | 22.60 | 20.01 | 20.50 | 114,188 | -0.77(-3.62%) |
Feb 19, 2021 | 22.29 | 24.75 | 21.10 | 21.27 | 40,400 | -1.01(-4.53%) |
Feb 18, 2021 | 23.48 | 23.49 | 21.55 | 22.28 | 54,828 | -1.62(-6.78%) |
Feb 17, 2021 | 27.81 | 30.00 | 23.72 | 23.90 | 210,867 | -3.35(-12.29%) |
Feb 16, 2021 | 24.40 | 27.50 | 24.32 | 27.25 | 456,030 | +3.15(+13.07%) |
Feb 12, 2021 | 22.86 | 24.50 | 22.82 | 24.10 | 95,500 | +1.15(+5.01%) |
Feb 11, 2021 | 22.20 | 23.50 | 21.52 | 22.95 | 28,019 | +0.65(+2.91%) |
Feb 10, 2021 | 22.57 | 23.34 | 20.99 | 22.30 | 62,789 | -0.13(-0.58%) |
Feb 09, 2021 | 21.11 | 22.51 | 20.86 | 22.43 | 85,381 | +1.54(+7.37%) |
Feb 08, 2021 | 20.30 | 21.25 | 20.14 | 20.89 | 144,157 | +0.91(+4.55%) |
Feb 05, 2021 | 19.30 | 20.38 | 19.30 | 19.98 | 169,500 | +0.74(+3.85%) |
Feb 04, 2021 | 19.11 | 19.62 | 18.88 | 19.24 | 115,974 | +0.14(+0.73%) |
Feb 03, 2021 | 19.00 | 19.50 | 18.55 | 19.10 | 114,961 | +0.10(+0.53%) |
Feb 02, 2021 | 18.80 | 19.40 | 18.70 | 19.00 | 93,097 | +0.20(+1.06%) |