Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 23.27 | 23.80 | 23.26 | 23.70 | 442,200 | +0.18(+0.77%) |
Apr 29, 2021 | 23.66 | 23.85 | 23.27 | 23.52 | 415,941 | -0.03(-0.13%) |
Apr 28, 2021 | 23.01 | 23.70 | 22.75 | 23.55 | 548,381 | +0.87(+3.84%) |
Apr 27, 2021 | 22.87 | 23.00 | 22.55 | 22.68 | 474,275 | -0.04(-0.18%) |
Apr 26, 2021 | 22.28 | 22.82 | 22.26 | 22.72 | 543,936 | +0.45(+2.02%) |
Apr 23, 2021 | 21.97 | 22.54 | 21.82 | 22.27 | 559,300 | +0.42(+1.92%) |
Apr 22, 2021 | 21.62 | 22.11 | 21.02 | 21.85 | 531,395 | +0.31(+1.44%) |
Apr 21, 2021 | 20.98 | 21.59 | 20.69 | 21.54 | 378,116 | +0.42(+1.99%) |
Apr 20, 2021 | 21.12 | 21.31 | 20.70 | 21.12 | 577,063 | -0.09(-0.42%) |
Apr 19, 2021 | 21.73 | 21.74 | 21.16 | 21.21 | 383,060 | -0.49(-2.26%) |
Apr 16, 2021 | 21.75 | 21.97 | 21.52 | 21.70 | 393,100 | -0.10(-0.46%) |
Apr 15, 2021 | 21.41 | 21.88 | 21.20 | 21.80 | 663,479 | +0.45(+2.11%) |
Apr 14, 2021 | 20.90 | 21.56 | 20.80 | 21.35 | 491,074 | +0.44(+2.10%) |
Apr 13, 2021 | 21.01 | 21.20 | 20.77 | 20.91 | 516,726 | -0.10(-0.48%) |
Apr 12, 2021 | 20.75 | 21.16 | 20.41 | 21.01 | 331,535 | -0.03(-0.14%) |
Apr 09, 2021 | 21.22 | 21.22 | 20.81 | 21.04 | 343,100 | -0.14(-0.66%) |
Apr 08, 2021 | 21.10 | 21.61 | 21.03 | 21.18 | 354,615 | +0.13(+0.62%) |
Apr 07, 2021 | 21.42 | 21.58 | 20.98 | 21.05 | 398,624 | -0.40(-1.86%) |
Apr 06, 2021 | 21.38 | 21.77 | 21.32 | 21.45 | 254,604 | +0.02(+0.09%) |
Apr 05, 2021 | 21.15 | 21.74 | 21.11 | 21.43 | 340,076 | +0.43(+2.05%) |
Apr 01, 2021 | 21.35 | 21.51 | 20.70 | 21.00 | 578,800 | -0.37(-1.73%) |
Mar 31, 2021 | 21.69 | 21.86 | 21.31 | 21.37 | 634,865 | -0.29(-1.34%) |
Mar 30, 2021 | 19.81 | 21.99 | 19.72 | 21.66 | 2,192,107 | +1.96(+9.95%) |
Mar 29, 2021 | 19.63 | 19.93 | 19.52 | 19.70 | 408,136 | -0.10(-0.51%) |
Mar 26, 2021 | 20.16 | 20.27 | 19.32 | 19.80 | 491,100 | -0.31(-1.54%) |
Mar 25, 2021 | 19.91 | 20.27 | 19.56 | 20.11 | 777,598 | +0.09(+0.45%) |
Mar 24, 2021 | 20.51 | 20.72 | 20.01 | 20.02 | 862,557 | -0.35(-1.72%) |
Mar 23, 2021 | 20.35 | 20.71 | 20.21 | 20.37 | 1,024,551 | -0.12(-0.59%) |
Mar 22, 2021 | 20.01 | 20.50 | 19.91 | 20.49 | 561,606 | +0.45(+2.25%) |
Mar 19, 2021 | 19.39 | 20.10 | 19.36 | 20.04 | 1,080,500 | +0.53(+2.72%) |
Mar 18, 2021 | 19.54 | 19.81 | 19.34 | 19.51 | 717,843 | -0.04(-0.20%) |
Mar 17, 2021 | 19.34 | 19.58 | 19.17 | 19.55 | 346,249 | +0.19(+0.98%) |
Mar 16, 2021 | 19.39 | 19.59 | 19.14 | 19.36 | 280,169 | -0.14(-0.72%) |
Mar 15, 2021 | 19.57 | 19.85 | 19.34 | 19.50 | 377,413 | -0.15(-0.76%) |
Mar 12, 2021 | 19.75 | 19.75 | 19.29 | 19.65 | 595,100 | +0.00(+0.00%) |
Mar 11, 2021 | 19.46 | 19.79 | 19.46 | 19.65 | 448,317 | +0.26(+1.34%) |
Mar 10, 2021 | 19.55 | 19.73 | 19.24 | 19.39 | 394,206 | +0.03(+0.15%) |
Mar 09, 2021 | 19.25 | 19.66 | 19.14 | 19.36 | 392,601 | +0.24(+1.26%) |
Mar 08, 2021 | 19.12 | 19.59 | 18.82 | 19.12 | 424,150 | +0.06(+0.31%) |
Mar 05, 2021 | 18.60 | 19.13 | 17.91 | 19.06 | 658,200 | +0.58(+3.14%) |
Mar 04, 2021 | 18.28 | 18.63 | 18.08 | 18.48 | 752,955 | +0.03(+0.16%) |
Mar 03, 2021 | 18.45 | 18.72 | 18.11 | 18.45 | 286,313 | +0.14(+0.76%) |
Mar 02, 2021 | 19.01 | 19.24 | 18.31 | 18.31 | 441,640 | -0.72(-3.78%) |
Mar 01, 2021 | 18.99 | 19.41 | 18.69 | 19.03 | 485,944 | +0.35(+1.87%) |
Feb 26, 2021 | 18.02 | 19.15 | 17.27 | 18.68 | 762,400 | -0.47(-2.45%) |
Feb 25, 2021 | 19.62 | 19.86 | 18.87 | 19.15 | 425,039 | -0.51(-2.59%) |
Feb 24, 2021 | 19.31 | 19.82 | 19.18 | 19.66 | 412,107 | +0.56(+2.93%) |
Feb 23, 2021 | 18.99 | 19.33 | 18.88 | 19.10 | 545,652 | -0.20(-1.04%) |
Feb 22, 2021 | 19.02 | 19.48 | 19.02 | 19.30 | 276,460 | -0.07(-0.36%) |
Feb 19, 2021 | 19.39 | 19.56 | 19.09 | 19.37 | 285,300 | +0.04(+0.21%) |
Feb 18, 2021 | 19.35 | 19.50 | 19.08 | 19.33 | 304,279 | -0.06(-0.31%) |
Feb 17, 2021 | 19.41 | 19.71 | 19.22 | 19.39 | 375,293 | -0.31(-1.57%) |
Feb 16, 2021 | 20.10 | 20.25 | 19.37 | 19.70 | 468,723 | -0.30(-1.50%) |
Feb 12, 2021 | 20.03 | 20.25 | 19.65 | 20.00 | 396,400 | +0.01(+0.05%) |
Feb 11, 2021 | 19.65 | 20.29 | 19.64 | 19.99 | 583,233 | +0.31(+1.58%) |
Feb 10, 2021 | 20.15 | 20.15 | 19.40 | 19.68 | 689,000 | -0.10(-0.51%) |
Feb 09, 2021 | 19.83 | 20.00 | 19.38 | 19.78 | 675,799 | +0.18(+0.92%) |
Feb 08, 2021 | 19.37 | 20.20 | 19.14 | 19.60 | 886,113 | +0.80(+4.26%) |
Feb 05, 2021 | 17.64 | 18.88 | 17.64 | 18.80 | 909,200 | +1.00(+5.62%) |
Feb 04, 2021 | 17.31 | 17.92 | 17.24 | 17.80 | 466,661 | +0.52(+3.01%) |
Feb 03, 2021 | 17.11 | 17.46 | 17.07 | 17.28 | 470,030 | +0.28(+1.65%) |
Feb 02, 2021 | 17.22 | 17.25 | 16.90 | 17.00 | 551,433 | +0.07(+0.41%) |