Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 23.38 | 24.11 | 23.34 | 23.74 | 399,900 | +0.11(+0.47%) |
Apr 29, 2021 | 23.61 | 23.69 | 23.33 | 23.63 | 198,256 | +0.23(+0.98%) |
Apr 28, 2021 | 22.79 | 23.58 | 22.79 | 23.40 | 199,780 | +0.19(+0.82%) |
Apr 27, 2021 | 23.31 | 23.36 | 22.66 | 23.21 | 199,811 | -0.14(-0.60%) |
Apr 26, 2021 | 22.93 | 23.67 | 22.71 | 23.35 | 169,183 | +0.48(+2.10%) |
Apr 23, 2021 | 22.69 | 23.32 | 22.64 | 22.87 | 268,600 | +0.20(+0.88%) |
Apr 22, 2021 | 23.01 | 23.16 | 22.64 | 22.67 | 481,900 | -0.21(-0.92%) |
Apr 21, 2021 | 22.40 | 23.10 | 22.40 | 22.88 | 139,051 | +0.47(+2.10%) |
Apr 20, 2021 | 22.44 | 22.69 | 22.18 | 22.41 | 232,561 | -0.24(-1.06%) |
Apr 19, 2021 | 22.55 | 22.96 | 22.24 | 22.65 | 167,629 | -0.08(-0.35%) |
Apr 16, 2021 | 23.18 | 23.23 | 22.68 | 22.73 | 146,100 | -0.22(-0.96%) |
Apr 15, 2021 | 22.49 | 23.05 | 22.30 | 22.95 | 139,992 | +0.60(+2.68%) |
Apr 14, 2021 | 22.02 | 22.67 | 22.02 | 22.35 | 225,580 | +0.29(+1.31%) |
Apr 13, 2021 | 22.15 | 22.35 | 21.89 | 22.06 | 674,306 | -0.10(-0.45%) |
Apr 12, 2021 | 21.87 | 22.22 | 21.62 | 22.16 | 161,418 | +0.21(+0.96%) |
Apr 09, 2021 | 21.60 | 22.80 | 21.52 | 21.95 | 149,300 | +0.35(+1.62%) |
Apr 08, 2021 | 21.33 | 21.62 | 21.14 | 21.60 | 150,794 | +0.25(+1.17%) |
Apr 07, 2021 | 21.82 | 21.82 | 21.10 | 21.35 | 167,013 | -0.38(-1.75%) |
Apr 06, 2021 | 22.42 | 22.46 | 21.68 | 21.73 | 151,484 | -0.47(-2.12%) |
Apr 05, 2021 | 21.10 | 22.35 | 20.90 | 22.20 | 296,347 | +1.32(+6.32%) |
Apr 01, 2021 | 20.75 | 21.18 | 20.50 | 20.88 | 465,800 | +0.39(+1.90%) |
Mar 31, 2021 | 20.80 | 21.28 | 20.48 | 20.49 | 408,726 | -0.31(-1.49%) |
Mar 30, 2021 | 20.36 | 20.97 | 20.18 | 20.80 | 240,664 | +0.26(+1.27%) |
Mar 29, 2021 | 20.95 | 21.17 | 20.46 | 20.54 | 327,158 | -0.63(-2.98%) |
Mar 26, 2021 | 21.51 | 21.66 | 20.84 | 21.17 | 392,800 | +0.00(+0.00%) |
Mar 25, 2021 | 20.86 | 21.32 | 20.51 | 21.17 | 349,739 | +0.19(+0.91%) |
Mar 24, 2021 | 21.91 | 22.20 | 20.98 | 20.98 | 206,382 | -0.61(-2.83%) |
Mar 23, 2021 | 21.78 | 22.23 | 21.32 | 21.59 | 308,436 | -0.57(-2.57%) |
Mar 22, 2021 | 22.20 | 22.71 | 21.54 | 22.16 | 268,973 | -0.24(-1.07%) |
Mar 19, 2021 | 22.18 | 22.90 | 21.30 | 22.40 | 617,400 | +0.45(+2.05%) |
Mar 18, 2021 | 23.16 | 23.26 | 21.64 | 21.95 | 310,316 | -1.32(-5.67%) |
Mar 17, 2021 | 23.03 | 23.39 | 22.31 | 23.27 | 265,946 | +0.05(+0.22%) |
Mar 16, 2021 | 23.25 | 23.42 | 22.91 | 23.22 | 418,371 | -0.14(-0.60%) |
Mar 15, 2021 | 23.31 | 23.46 | 22.52 | 23.36 | 177,264 | -0.06(-0.26%) |
Mar 12, 2021 | 23.78 | 23.90 | 21.42 | 23.42 | 336,200 | -0.59(-2.46%) |
Mar 11, 2021 | 24.03 | 25.42 | 23.58 | 24.01 | 830,784 | +0.25(+1.05%) |
Mar 10, 2021 | 23.36 | 24.18 | 23.29 | 23.76 | 197,292 | +0.14(+0.59%) |
Mar 09, 2021 | 23.77 | 24.05 | 23.38 | 23.62 | 360,823 | +0.27(+1.16%) |
Mar 08, 2021 | 23.47 | 23.78 | 23.00 | 23.35 | 165,929 | +0.11(+0.47%) |
Mar 05, 2021 | 22.90 | 23.34 | 22.27 | 23.24 | 206,900 | +0.41(+1.80%) |
Mar 04, 2021 | 24.06 | 24.06 | 22.51 | 22.83 | 247,896 | -1.12(-4.68%) |
Mar 03, 2021 | 23.71 | 24.54 | 23.51 | 23.95 | 193,250 | +0.32(+1.35%) |
Mar 02, 2021 | 23.90 | 24.15 | 23.45 | 23.63 | 219,324 | -0.42(-1.75%) |
Mar 01, 2021 | 23.48 | 24.05 | 22.98 | 24.05 | 211,962 | +1.12(+4.88%) |
Feb 26, 2021 | 23.04 | 23.37 | 22.36 | 22.93 | 414,400 | -0.08(-0.35%) |
Feb 25, 2021 | 24.26 | 24.26 | 22.93 | 23.01 | 190,344 | -1.15(-4.76%) |
Feb 24, 2021 | 24.44 | 24.58 | 23.56 | 24.16 | 276,368 | +0.10(+0.42%) |
Feb 23, 2021 | 23.32 | 24.29 | 23.08 | 24.06 | 290,728 | +0.37(+1.56%) |
Feb 22, 2021 | 22.91 | 23.80 | 22.88 | 23.69 | 393,391 | +0.78(+3.40%) |
Feb 19, 2021 | 22.65 | 23.32 | 22.42 | 22.91 | 305,600 | +0.47(+2.09%) |
Feb 18, 2021 | 22.66 | 22.80 | 22.18 | 22.44 | 136,199 | -0.50(-2.18%) |
Feb 17, 2021 | 22.59 | 23.46 | 22.43 | 22.94 | 219,488 | +0.16(+0.70%) |
Feb 16, 2021 | 23.57 | 23.97 | 22.65 | 22.78 | 195,835 | -0.72(-3.06%) |
Feb 12, 2021 | 23.26 | 23.57 | 22.90 | 23.50 | 174,200 | +0.25(+1.08%) |
Feb 11, 2021 | 22.35 | 23.25 | 22.35 | 23.25 | 277,758 | +0.89(+3.98%) |
Feb 10, 2021 | 23.19 | 23.39 | 22.26 | 22.36 | 628,837 | -0.55(-2.40%) |
Feb 09, 2021 | 23.33 | 23.48 | 22.69 | 22.91 | 228,516 | -0.64(-2.72%) |
Feb 08, 2021 | 23.55 | 24.09 | 22.80 | 23.55 | 659,656 | +0.10(+0.43%) |
Feb 05, 2021 | 25.00 | 25.60 | 22.25 | 23.45 | 1,694,000 | +3.56(+17.90%) |
Feb 04, 2021 | 19.34 | 20.10 | 19.11 | 19.89 | 293,289 | +0.68(+3.54%) |
Feb 03, 2021 | 19.90 | 20.33 | 19.07 | 19.21 | 151,871 | -0.47(-2.39%) |
Feb 02, 2021 | 19.46 | 20.30 | 19.11 | 19.68 | 1,633,377 | +0.39(+2.02%) |