Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 21.71 | 21.94 | 20.93 | 21.51 | 23,769 | -0.34(-1.57%) |
Apr 29, 2021 | 22.54 | 22.54 | 21.65 | 21.85 | 18,029 | -0.39(-1.76%) |
Apr 28, 2021 | 22.03 | 22.37 | 21.53 | 22.24 | 29,980 | +0.19(+0.84%) |
Apr 27, 2021 | 21.44 | 22.21 | 20.92 | 22.05 | 61,621 | +0.61(+2.86%) |
Apr 26, 2021 | 20.90 | 21.45 | 20.85 | 21.44 | 35,328 | +0.55(+2.63%) |
Apr 23, 2021 | 21.10 | 21.29 | 20.69 | 20.89 | 16,025 | -0.15(-0.71%) |
Apr 22, 2021 | 20.04 | 21.38 | 20.04 | 21.04 | 32,983 | +0.79(+3.90%) |
Apr 21, 2021 | 19.87 | 20.58 | 19.29 | 20.25 | 46,429 | +0.15(+0.74%) |
Apr 20, 2021 | 20.38 | 20.72 | 19.77 | 20.10 | 35,954 | -0.34(-1.68%) |
Apr 19, 2021 | 20.55 | 21.03 | 20.27 | 20.45 | 26,806 | -0.36(-1.74%) |
Apr 16, 2021 | 21.12 | 21.36 | 20.46 | 20.81 | 32,158 | -0.21(-1.02%) |
Apr 15, 2021 | 21.07 | 21.20 | 20.90 | 21.02 | 10,539 | +0.00(+0.00%) |
Apr 14, 2021 | 20.94 | 21.52 | 20.76 | 21.02 | 11,685 | +0.10(+0.49%) |
Apr 13, 2021 | 21.04 | 21.49 | 20.55 | 20.92 | 24,490 | -0.12(-0.57%) |
Apr 12, 2021 | 21.57 | 22.00 | 19.58 | 21.04 | 47,745 | -0.73(-3.37%) |
Apr 09, 2021 | 22.31 | 22.76 | 21.50 | 21.78 | 30,222 | -0.46(-2.09%) |
Apr 08, 2021 | 22.95 | 22.95 | 21.71 | 22.24 | 18,545 | -0.40(-1.77%) |
Apr 07, 2021 | 22.85 | 23.51 | 22.46 | 22.64 | 21,283 | -0.11(-0.49%) |
Apr 06, 2021 | 23.05 | 23.10 | 22.71 | 22.75 | 10,587 | -0.07(-0.29%) |
Apr 05, 2021 | 23.04 | 23.90 | 22.68 | 22.82 | 13,666 | -0.10(-0.45%) |
Apr 01, 2021 | 23.54 | 23.62 | 22.53 | 22.92 | 13,981 | -0.28(-1.20%) |
Mar 31, 2021 | 24.13 | 24.31 | 23.11 | 23.20 | 36,058 | -0.84(-3.48%) |
Mar 30, 2021 | 22.69 | 24.31 | 22.19 | 24.03 | 30,953 | +1.58(+7.04%) |
Mar 29, 2021 | 23.01 | 23.33 | 21.90 | 22.45 | 31,492 | -0.70(-3.01%) |
Mar 26, 2021 | 23.02 | 23.47 | 22.78 | 23.15 | 22,371 | +0.07(+0.32%) |
Mar 25, 2021 | 19.66 | 23.93 | 19.30 | 23.08 | 122,422 | +3.17(+15.93%) |
Mar 24, 2021 | 20.70 | 21.25 | 19.56 | 19.91 | 27,780 | -0.64(-3.12%) |
Mar 23, 2021 | 19.71 | 21.19 | 19.70 | 20.55 | 41,854 | +0.84(+4.25%) |
Mar 22, 2021 | 19.50 | 20.55 | 18.74 | 19.71 | 48,449 | +0.14(+0.71%) |
Mar 19, 2021 | 19.16 | 19.68 | 18.64 | 19.57 | 71,415 | +0.24(+1.25%) |
Mar 18, 2021 | 20.19 | 20.21 | 19.18 | 19.33 | 21,918 | -0.85(-4.19%) |
Mar 17, 2021 | 20.43 | 20.68 | 20.13 | 20.18 | 9,720 | -0.15(-0.73%) |
Mar 16, 2021 | 20.45 | 20.49 | 20.05 | 20.32 | 21,194 | -0.11(-0.55%) |
Mar 15, 2021 | 20.18 | 20.68 | 20.18 | 20.44 | 18,705 | +0.34(+1.71%) |
Mar 12, 2021 | 20.45 | 20.53 | 20.04 | 20.09 | 13,229 | -0.18(-0.87%) |
Mar 11, 2021 | 20.20 | 20.57 | 20.06 | 20.27 | 13,796 | +0.07(+0.32%) |
Mar 10, 2021 | 20.24 | 20.70 | 20.00 | 20.20 | 22,443 | +0.21(+1.07%) |
Mar 09, 2021 | 20.53 | 20.62 | 19.99 | 19.99 | 17,623 | -0.33(-1.60%) |
Mar 08, 2021 | 21.85 | 22.48 | 20.14 | 20.32 | 55,950 | -1.09(-5.08%) |
Mar 05, 2021 | 23.10 | 23.10 | 21.38 | 21.40 | 53,668 | -1.82(-7.84%) |
Mar 04, 2021 | 22.14 | 23.57 | 21.34 | 23.22 | 93,084 | -1.82(-7.26%) |
Mar 03, 2021 | 25.28 | 26.76 | 24.64 | 25.04 | 50,707 | +0.61(+2.49%) |
Mar 02, 2021 | 23.79 | 24.87 | 23.65 | 24.43 | 13,386 | +0.95(+4.05%) |
Mar 01, 2021 | 23.22 | 24.30 | 23.22 | 23.48 | 15,550 | +0.47(+2.05%) |
Feb 26, 2021 | 23.93 | 23.93 | 23.01 | 23.01 | 13,005 | -0.47(-2.00%) |
Feb 25, 2021 | 23.71 | 24.39 | 23.48 | 23.48 | 9,704 | +0.18(+0.79%) |
Feb 24, 2021 | 23.34 | 24.13 | 23.30 | 23.30 | 18,372 | -0.26(-1.10%) |
Feb 23, 2021 | 23.25 | 23.97 | 23.18 | 23.56 | 25,323 | +0.28(+1.19%) |
Feb 22, 2021 | 23.62 | 24.14 | 23.07 | 23.28 | 28,730 | -0.70(-2.92%) |
Feb 19, 2021 | 23.90 | 24.01 | 23.32 | 23.98 | 14,631 | +0.17(+0.70%) |
Feb 18, 2021 | 23.53 | 23.90 | 23.17 | 23.81 | 11,037 | +0.27(+1.14%) |
Feb 17, 2021 | 23.92 | 23.99 | 23.20 | 23.55 | 14,681 | +0.24(+1.03%) |
Feb 16, 2021 | 24.91 | 25.03 | 23.08 | 23.31 | 27,653 | -1.24(-5.04%) |
Feb 12, 2021 | 23.44 | 24.64 | 23.44 | 24.54 | 20,484 | +0.74(+3.10%) |
Feb 11, 2021 | 23.87 | 24.45 | 23.22 | 23.80 | 10,860 | +0.10(+0.43%) |
Feb 10, 2021 | 24.40 | 24.62 | 23.67 | 23.70 | 15,877 | -0.48(-1.98%) |
Feb 09, 2021 | 25.64 | 25.81 | 23.68 | 24.18 | 33,713 | -1.49(-5.79%) |
Feb 08, 2021 | 24.28 | 25.72 | 24.06 | 25.67 | 32,065 | +1.85(+7.75%) |
Feb 05, 2021 | 23.70 | 24.37 | 23.40 | 23.82 | 20,375 | +0.58(+2.50%) |
Feb 04, 2021 | 24.24 | 24.32 | 23.20 | 23.24 | 13,790 | -0.61(-2.55%) |
Feb 03, 2021 | 23.36 | 25.30 | 23.27 | 23.85 | 18,705 | +0.49(+2.09%) |
Feb 02, 2021 | 22.88 | 24.94 | 22.15 | 23.36 | 40,284 | +0.76(+3.35%) |