Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 20.87 | 21.44 | 20.57 | 20.81 | 475,000 | -0.37(-1.75%) |
Apr 29, 2021 | 22.00 | 22.00 | 20.58 | 21.18 | 403,489 | -0.61(-2.80%) |
Apr 28, 2021 | 21.01 | 22.14 | 20.53 | 21.79 | 413,073 | +0.60(+2.83%) |
Apr 27, 2021 | 21.59 | 22.00 | 20.90 | 21.19 | 446,139 | -0.23(-1.07%) |
Apr 26, 2021 | 20.65 | 21.72 | 20.58 | 21.42 | 565,585 | +0.96(+4.69%) |
Apr 23, 2021 | 20.22 | 20.89 | 20.00 | 20.46 | 362,300 | -0.24(-1.16%) |
Apr 22, 2021 | 20.69 | 22.05 | 20.26 | 20.70 | 666,346 | +0.21(+1.02%) |
Apr 21, 2021 | 19.37 | 20.49 | 18.89 | 20.49 | 378,120 | +0.89(+4.54%) |
Apr 20, 2021 | 19.44 | 20.11 | 18.67 | 19.60 | 1,359,518 | -0.10(-0.51%) |
Apr 19, 2021 | 20.34 | 20.61 | 19.32 | 19.70 | 582,542 | -1.03(-4.97%) |
Apr 16, 2021 | 21.34 | 21.34 | 20.16 | 20.73 | 664,800 | -0.66(-3.09%) |
Apr 15, 2021 | 21.12 | 22.13 | 20.77 | 21.39 | 617,924 | +0.74(+3.58%) |
Apr 14, 2021 | 21.07 | 22.50 | 20.54 | 20.65 | 648,377 | -0.35(-1.67%) |
Apr 13, 2021 | 20.20 | 21.37 | 20.01 | 21.00 | 694,073 | +0.84(+4.17%) |
Apr 12, 2021 | 20.30 | 20.47 | 19.49 | 20.16 | 896,014 | -0.42(-2.04%) |
Apr 09, 2021 | 20.24 | 21.07 | 19.79 | 20.58 | 544,200 | +0.02(+0.10%) |
Apr 08, 2021 | 20.08 | 20.59 | 19.86 | 20.56 | 430,262 | +0.82(+4.15%) |
Apr 07, 2021 | 20.30 | 20.53 | 19.61 | 19.74 | 491,350 | -0.76(-3.71%) |
Apr 06, 2021 | 20.54 | 21.36 | 20.21 | 20.50 | 587,244 | -0.11(-0.53%) |
Apr 05, 2021 | 20.92 | 21.68 | 20.04 | 20.61 | 455,101 | +0.16(+0.78%) |
Apr 01, 2021 | 21.01 | 22.67 | 20.38 | 20.45 | 1,108,600 | -0.14(-0.68%) |
Mar 31, 2021 | 19.74 | 21.28 | 19.65 | 20.59 | 1,254,886 | +1.16(+5.97%) |
Mar 30, 2021 | 17.97 | 20.10 | 17.63 | 19.43 | 1,231,945 | +1.27(+6.99%) |
Mar 29, 2021 | 18.74 | 19.00 | 17.78 | 18.16 | 1,379,438 | -0.71(-3.76%) |
Mar 26, 2021 | 19.67 | 19.67 | 17.91 | 18.87 | 1,115,300 | -0.50(-2.58%) |
Mar 25, 2021 | 18.18 | 19.81 | 17.86 | 19.37 | 1,945,845 | +0.28(+1.47%) |
Mar 24, 2021 | 20.73 | 20.95 | 18.82 | 19.09 | 1,065,644 | -1.37(-6.70%) |
Mar 23, 2021 | 21.94 | 21.94 | 20.35 | 20.46 | 820,172 | -1.48(-6.75%) |
Mar 22, 2021 | 21.34 | 22.48 | 21.16 | 21.94 | 648,805 | +0.49(+2.28%) |
Mar 19, 2021 | 19.91 | 21.53 | 19.51 | 21.45 | 2,054,800 | +1.43(+7.14%) |
Mar 18, 2021 | 20.91 | 21.08 | 19.93 | 20.02 | 851,173 | -1.55(-7.19%) |
Mar 17, 2021 | 20.48 | 21.92 | 19.84 | 21.57 | 637,790 | +0.29(+1.36%) |
Mar 16, 2021 | 22.16 | 22.52 | 20.45 | 21.28 | 993,563 | -0.73(-3.32%) |
Mar 15, 2021 | 21.41 | 22.68 | 21.14 | 22.01 | 605,182 | +0.64(+2.99%) |
Mar 12, 2021 | 21.87 | 22.20 | 20.75 | 21.37 | 1,164,300 | -1.33(-5.86%) |
Mar 11, 2021 | 21.61 | 22.76 | 20.79 | 22.70 | 1,259,391 | +2.22(+10.84%) |
Mar 10, 2021 | 21.03 | 21.84 | 20.00 | 20.48 | 1,302,450 | +0.19(+0.94%) |
Mar 09, 2021 | 18.48 | 20.86 | 18.48 | 20.29 | 1,686,003 | +2.54(+14.31%) |
Mar 08, 2021 | 18.93 | 19.35 | 17.45 | 17.75 | 1,742,943 | -1.31(-6.87%) |
Mar 05, 2021 | 19.23 | 19.27 | 16.58 | 19.06 | 2,956,800 | +0.95(+5.25%) |
Mar 04, 2021 | 17.71 | 18.71 | 16.74 | 18.11 | 1,667,668 | +0.45(+2.55%) |
Mar 03, 2021 | 19.42 | 19.98 | 17.13 | 17.66 | 1,386,859 | -1.96(-9.99%) |
Mar 02, 2021 | 20.59 | 21.60 | 19.06 | 19.62 | 1,048,110 | -1.00(-4.85%) |
Mar 01, 2021 | 19.72 | 21.24 | 19.40 | 20.62 | 1,515,806 | +1.58(+8.30%) |
Feb 26, 2021 | 18.93 | 19.62 | 17.66 | 19.04 | 1,189,600 | +0.25(+1.33%) |
Feb 25, 2021 | 19.66 | 20.50 | 18.32 | 18.79 | 1,031,448 | -1.01(-5.10%) |
Feb 24, 2021 | 20.81 | 21.27 | 19.30 | 19.80 | 1,018,484 | -1.25(-5.94%) |
Feb 23, 2021 | 21.09 | 21.82 | 18.52 | 21.05 | 1,526,242 | -1.03(-4.66%) |
Feb 22, 2021 | 23.97 | 24.45 | 21.92 | 22.08 | 857,897 | -2.37(-9.69%) |
Feb 19, 2021 | 23.61 | 25.50 | 23.61 | 24.45 | 664,500 | +0.97(+4.13%) |
Feb 18, 2021 | 23.48 | 24.39 | 22.60 | 23.48 | 856,370 | -0.60(-2.49%) |
Feb 17, 2021 | 24.51 | 25.09 | 23.01 | 24.08 | 962,995 | -0.83(-3.33%) |
Feb 16, 2021 | 26.67 | 27.52 | 24.66 | 24.91 | 1,142,075 | -1.03(-3.97%) |
Feb 12, 2021 | 25.85 | 26.71 | 25.22 | 25.94 | 560,600 | -0.12(-0.46%) |
Feb 11, 2021 | 26.58 | 26.95 | 25.07 | 26.06 | 822,961 | +0.27(+1.05%) |
Feb 10, 2021 | 28.65 | 29.14 | 25.45 | 25.79 | 910,019 | -2.64(-9.29%) |
Feb 09, 2021 | 29.33 | 29.90 | 28.42 | 28.43 | 975,332 | -0.49(-1.69%) |
Feb 08, 2021 | 27.31 | 29.89 | 27.31 | 28.92 | 1,352,909 | +1.88(+6.95%) |
Feb 05, 2021 | 26.69 | 27.77 | 26.36 | 27.04 | 703,800 | +0.70(+2.66%) |
Feb 04, 2021 | 25.90 | 26.85 | 25.34 | 26.34 | 628,667 | +0.59(+2.29%) |
Feb 03, 2021 | 26.60 | 27.49 | 25.75 | 25.75 | 797,728 | -0.65(-2.46%) |
Feb 02, 2021 | 25.20 | 27.48 | 24.96 | 26.40 | 1,339,953 | +1.40(+5.60%) |