Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 23.74 | 23.91 | 23.00 | 23.01 | 551,000 | -0.96(-4.01%) |
Apr 29, 2021 | 24.22 | 24.55 | 23.63 | 23.97 | 607,132 | -0.03(-0.13%) |
Apr 28, 2021 | 23.41 | 24.20 | 23.25 | 24.00 | 479,281 | +0.60(+2.56%) |
Apr 27, 2021 | 23.29 | 23.49 | 23.11 | 23.40 | 421,921 | +0.26(+1.12%) |
Apr 26, 2021 | 22.61 | 23.64 | 22.60 | 23.14 | 550,288 | +0.54(+2.39%) |
Apr 23, 2021 | 21.58 | 22.64 | 21.45 | 22.60 | 514,200 | +1.14(+5.31%) |
Apr 22, 2021 | 21.89 | 21.95 | 21.43 | 21.46 | 423,567 | -0.39(-1.78%) |
Apr 21, 2021 | 20.73 | 21.88 | 20.66 | 21.85 | 482,920 | +1.17(+5.66%) |
Apr 20, 2021 | 20.34 | 20.71 | 20.25 | 20.68 | 547,386 | +0.06(+0.29%) |
Apr 19, 2021 | 20.77 | 21.02 | 20.13 | 20.62 | 536,583 | -0.36(-1.72%) |
Apr 16, 2021 | 21.26 | 21.26 | 20.94 | 20.98 | 163,300 | -0.25(-1.18%) |
Apr 15, 2021 | 21.43 | 21.43 | 21.01 | 21.23 | 204,139 | +0.03(+0.14%) |
Apr 14, 2021 | 20.93 | 21.54 | 20.90 | 21.20 | 323,574 | +0.23(+1.10%) |
Apr 13, 2021 | 21.14 | 21.15 | 20.62 | 20.97 | 247,889 | -0.13(-0.62%) |
Apr 12, 2021 | 21.15 | 21.29 | 20.91 | 21.10 | 197,672 | -0.18(-0.85%) |
Apr 09, 2021 | 21.44 | 21.57 | 21.20 | 21.28 | 257,500 | -0.28(-1.30%) |
Apr 08, 2021 | 21.41 | 21.61 | 21.23 | 21.56 | 303,547 | +0.32(+1.51%) |
Apr 07, 2021 | 21.50 | 21.69 | 21.06 | 21.24 | 367,035 | -0.31(-1.44%) |
Apr 06, 2021 | 21.51 | 21.87 | 21.38 | 21.55 | 232,076 | +0.06(+0.28%) |
Apr 05, 2021 | 22.36 | 22.44 | 21.41 | 21.49 | 368,290 | -0.10(-0.46%) |
Apr 01, 2021 | 21.01 | 21.70 | 20.86 | 21.59 | 497,600 | +0.85(+4.10%) |
Mar 31, 2021 | 20.46 | 21.04 | 20.46 | 20.74 | 485,542 | +0.54(+2.67%) |
Mar 30, 2021 | 20.38 | 20.90 | 19.92 | 20.20 | 888,712 | -0.12(-0.59%) |
Mar 29, 2021 | 20.99 | 21.00 | 19.93 | 20.32 | 388,875 | -0.83(-3.92%) |
Mar 26, 2021 | 20.64 | 21.18 | 20.11 | 21.15 | 299,800 | +0.68(+3.32%) |
Mar 25, 2021 | 20.42 | 20.68 | 19.93 | 20.47 | 440,869 | -0.18(-0.87%) |
Mar 24, 2021 | 21.17 | 21.46 | 20.65 | 20.65 | 419,875 | +0.10(+0.49%) |
Mar 23, 2021 | 21.01 | 21.77 | 20.35 | 20.55 | 591,087 | -0.54(-2.56%) |
Mar 22, 2021 | 21.52 | 21.93 | 20.85 | 21.09 | 282,198 | -0.10(-0.47%) |
Mar 19, 2021 | 21.00 | 21.28 | 20.69 | 21.19 | 1,832,700 | +0.09(+0.43%) |
Mar 18, 2021 | 21.41 | 22.01 | 21.02 | 21.10 | 420,377 | -0.61(-2.81%) |
Mar 17, 2021 | 21.22 | 21.84 | 21.01 | 21.71 | 417,122 | +0.12(+0.56%) |
Mar 16, 2021 | 21.92 | 22.57 | 21.46 | 21.59 | 583,342 | -0.28(-1.28%) |
Mar 15, 2021 | 22.37 | 22.44 | 21.30 | 21.87 | 596,893 | -0.49(-2.19%) |
Mar 12, 2021 | 22.35 | 22.54 | 21.79 | 22.36 | 264,900 | -0.34(-1.50%) |
Mar 11, 2021 | 22.84 | 23.03 | 22.50 | 22.70 | 350,828 | +0.39(+1.75%) |
Mar 10, 2021 | 22.74 | 23.13 | 22.22 | 22.31 | 322,129 | +0.00(+0.00%) |
Mar 09, 2021 | 21.25 | 22.96 | 21.18 | 22.31 | 573,658 | +1.65(+8.01%) |
Mar 08, 2021 | 21.26 | 21.55 | 20.54 | 20.66 | 232,504 | -0.64(-3.03%) |
Mar 05, 2021 | 21.50 | 21.71 | 20.30 | 21.30 | 364,400 | +0.02(+0.09%) |
Mar 04, 2021 | 21.65 | 21.83 | 20.71 | 21.28 | 703,087 | -0.57(-2.61%) |
Mar 03, 2021 | 22.00 | 22.33 | 21.61 | 21.85 | 219,585 | +0.00(+0.00%) |
Mar 02, 2021 | 22.55 | 22.62 | 21.85 | 21.85 | 262,007 | -0.71(-3.15%) |
Mar 01, 2021 | 21.66 | 22.63 | 21.66 | 22.56 | 190,392 | +1.06(+4.93%) |
Feb 26, 2021 | 21.37 | 21.67 | 20.91 | 21.50 | 371,700 | +0.17(+0.80%) |
Feb 25, 2021 | 22.12 | 22.16 | 20.95 | 21.33 | 438,421 | -0.99(-4.44%) |
Feb 24, 2021 | 21.48 | 22.46 | 21.24 | 22.32 | 428,508 | +0.74(+3.43%) |
Feb 23, 2021 | 21.35 | 21.69 | 20.71 | 21.58 | 470,494 | -0.34(-1.55%) |
Feb 22, 2021 | 22.01 | 22.52 | 21.78 | 21.92 | 304,085 | -0.67(-2.97%) |
Feb 19, 2021 | 22.21 | 22.70 | 22.17 | 22.59 | 438,500 | +0.76(+3.48%) |
Feb 18, 2021 | 21.94 | 22.33 | 21.63 | 21.83 | 390,568 | -0.25(-1.13%) |
Feb 17, 2021 | 21.66 | 22.33 | 21.43 | 22.08 | 440,700 | +0.17(+0.78%) |
Feb 16, 2021 | 22.50 | 22.68 | 21.57 | 21.91 | 721,717 | -0.21(-0.95%) |
Feb 12, 2021 | 20.97 | 22.40 | 20.54 | 22.12 | 817,600 | +0.57(+2.65%) |
Feb 11, 2021 | 20.62 | 21.55 | 20.62 | 21.55 | 711,936 | +1.11(+5.43%) |
Feb 10, 2021 | 20.59 | 20.79 | 20.34 | 20.44 | 241,530 | +0.12(+0.59%) |
Feb 09, 2021 | 20.27 | 20.62 | 20.11 | 20.32 | 208,565 | -0.12(-0.59%) |
Feb 08, 2021 | 20.15 | 20.62 | 20.05 | 20.44 | 360,438 | +0.47(+2.35%) |
Feb 05, 2021 | 20.28 | 20.39 | 19.82 | 19.97 | 224,200 | -0.08(-0.40%) |
Feb 04, 2021 | 19.53 | 20.07 | 19.53 | 20.05 | 197,585 | +0.56(+2.87%) |
Feb 03, 2021 | 19.84 | 19.85 | 19.32 | 19.49 | 242,009 | -0.23(-1.17%) |
Feb 02, 2021 | 19.62 | 19.84 | 19.19 | 19.72 | 242,106 | +0.34(+1.75%) |