Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 21.93 | 22.79 | 21.88 | 22.74 | 451,200 | +0.39(+1.74%) |
Apr 29, 2021 | 22.18 | 22.46 | 21.59 | 22.35 | 304,416 | +0.40(+1.82%) |
Apr 28, 2021 | 21.62 | 22.09 | 21.35 | 21.95 | 169,416 | +0.31(+1.43%) |
Apr 27, 2021 | 22.01 | 22.09 | 21.50 | 21.64 | 214,615 | -0.27(-1.23%) |
Apr 26, 2021 | 21.36 | 21.95 | 21.25 | 21.91 | 177,099 | +0.68(+3.20%) |
Apr 23, 2021 | 20.25 | 21.40 | 20.12 | 21.23 | 252,800 | +1.03(+5.10%) |
Apr 22, 2021 | 20.25 | 20.67 | 19.69 | 20.20 | 272,384 | +0.02(+0.10%) |
Apr 21, 2021 | 19.52 | 20.32 | 19.52 | 20.18 | 243,158 | +0.66(+3.38%) |
Apr 20, 2021 | 20.51 | 20.85 | 19.28 | 19.52 | 456,250 | -1.16(-5.61%) |
Apr 19, 2021 | 22.20 | 22.27 | 20.50 | 20.68 | 762,383 | -1.66(-7.43%) |
Apr 16, 2021 | 22.47 | 22.97 | 22.15 | 22.34 | 288,100 | -0.13(-0.58%) |
Apr 15, 2021 | 22.61 | 22.84 | 22.08 | 22.47 | 370,089 | -0.15(-0.66%) |
Apr 14, 2021 | 23.34 | 23.55 | 22.55 | 22.62 | 405,770 | -0.56(-2.42%) |
Apr 13, 2021 | 22.47 | 23.24 | 21.77 | 23.18 | 398,150 | +0.82(+3.67%) |
Apr 12, 2021 | 22.21 | 23.00 | 21.74 | 22.36 | 844,724 | +0.15(+0.68%) |
Apr 09, 2021 | 21.47 | 22.23 | 20.82 | 22.21 | 261,600 | +0.67(+3.11%) |
Apr 08, 2021 | 21.64 | 21.89 | 21.27 | 21.54 | 260,009 | -0.04(-0.19%) |
Apr 07, 2021 | 21.60 | 22.33 | 21.40 | 21.58 | 320,897 | -0.18(-0.83%) |
Apr 06, 2021 | 21.88 | 22.25 | 21.64 | 21.76 | 225,682 | -0.25(-1.14%) |
Apr 05, 2021 | 21.82 | 22.12 | 21.33 | 22.01 | 275,886 | +0.37(+1.71%) |
Apr 01, 2021 | 21.34 | 21.93 | 21.19 | 21.64 | 327,700 | +0.53(+2.51%) |
Mar 31, 2021 | 20.00 | 21.44 | 19.98 | 21.11 | 471,575 | +1.31(+6.62%) |
Mar 30, 2021 | 19.36 | 19.89 | 18.73 | 19.80 | 198,452 | +0.56(+2.91%) |
Mar 29, 2021 | 20.00 | 20.48 | 19.05 | 19.24 | 295,448 | -0.92(-4.56%) |
Mar 26, 2021 | 19.66 | 20.21 | 19.33 | 20.16 | 239,300 | +0.63(+3.23%) |
Mar 25, 2021 | 18.07 | 19.74 | 18.07 | 19.53 | 400,096 | +0.76(+4.05%) |
Mar 24, 2021 | 20.17 | 20.25 | 18.68 | 18.77 | 397,246 | -0.96(-4.87%) |
Mar 23, 2021 | 20.02 | 21.32 | 19.49 | 19.73 | 534,020 | -0.38(-1.89%) |
Mar 22, 2021 | 20.05 | 20.63 | 19.63 | 20.11 | 410,560 | +0.06(+0.30%) |
Mar 19, 2021 | 20.40 | 20.50 | 19.60 | 20.05 | 647,500 | -0.19(-0.94%) |
Mar 18, 2021 | 21.08 | 21.08 | 19.91 | 20.24 | 309,145 | -1.20(-5.60%) |
Mar 17, 2021 | 20.95 | 21.64 | 18.76 | 21.44 | 881,109 | -0.20(-0.92%) |
Mar 16, 2021 | 22.00 | 22.98 | 21.38 | 21.64 | 666,761 | -0.11(-0.51%) |
Mar 15, 2021 | 21.03 | 22.03 | 20.23 | 21.75 | 1,125,186 | +0.64(+3.03%) |
Mar 12, 2021 | 20.00 | 21.19 | 19.51 | 21.11 | 416,400 | -0.08(-0.38%) |
Mar 11, 2021 | 19.60 | 21.43 | 19.44 | 21.19 | 516,062 | +1.92(+9.96%) |
Mar 10, 2021 | 19.98 | 20.96 | 18.90 | 19.27 | 995,489 | -1.15(-5.63%) |
Mar 09, 2021 | 19.43 | 20.62 | 19.40 | 20.42 | 436,698 | +1.45(+7.64%) |
Mar 08, 2021 | 19.40 | 19.68 | 18.72 | 18.97 | 352,193 | -0.25(-1.30%) |
Mar 05, 2021 | 18.91 | 19.46 | 17.79 | 19.22 | 513,400 | +0.40(+2.13%) |
Mar 04, 2021 | 19.73 | 20.13 | 18.46 | 18.82 | 541,654 | -1.14(-5.71%) |
Mar 03, 2021 | 20.76 | 21.29 | 19.59 | 19.96 | 380,662 | -0.22(-1.09%) |
Mar 02, 2021 | 20.74 | 20.96 | 20.01 | 20.18 | 193,239 | -0.65(-3.12%) |
Mar 01, 2021 | 19.57 | 20.90 | 19.27 | 20.83 | 433,459 | +1.44(+7.43%) |
Feb 26, 2021 | 19.03 | 20.01 | 18.83 | 19.39 | 342,100 | -0.11(-0.56%) |
Feb 25, 2021 | 20.21 | 20.81 | 19.22 | 19.50 | 415,153 | -0.98(-4.79%) |
Feb 24, 2021 | 20.53 | 20.93 | 20.34 | 20.48 | 305,845 | +0.02(+0.10%) |
Feb 23, 2021 | 20.61 | 21.04 | 19.26 | 20.46 | 564,851 | -0.98(-4.57%) |
Feb 22, 2021 | 21.84 | 22.63 | 21.29 | 21.44 | 342,497 | -0.88(-3.94%) |
Feb 19, 2021 | 22.41 | 22.88 | 21.50 | 22.32 | 445,200 | +0.59(+2.72%) |
Feb 18, 2021 | 21.23 | 22.06 | 21.03 | 21.73 | 379,159 | -0.39(-1.76%) |
Feb 17, 2021 | 22.53 | 22.64 | 21.70 | 22.12 | 401,619 | -0.70(-3.07%) |
Feb 16, 2021 | 23.58 | 23.91 | 22.58 | 22.82 | 490,204 | -0.68(-2.89%) |
Feb 12, 2021 | 24.13 | 24.13 | 22.92 | 23.50 | 559,600 | -0.44(-1.84%) |
Feb 11, 2021 | 22.72 | 24.47 | 21.81 | 23.94 | 1,459,524 | +1.22(+5.37%) |
Feb 10, 2021 | 23.80 | 24.07 | 22.60 | 22.72 | 640,521 | -0.95(-4.01%) |
Feb 09, 2021 | 23.99 | 24.07 | 22.68 | 23.67 | 593,681 | +0.54(+2.33%) |
Feb 08, 2021 | 20.95 | 23.40 | 20.95 | 23.13 | 937,358 | +2.22(+10.62%) |
Feb 05, 2021 | 21.02 | 21.85 | 20.63 | 20.91 | 1,097,900 | +0.06(+0.29%) |
Feb 04, 2021 | 21.27 | 21.46 | 19.83 | 20.85 | 648,223 | -0.09(-0.43%) |
Feb 03, 2021 | 19.25 | 21.08 | 19.24 | 20.94 | 2,131,238 | +1.92(+10.09%) |
Feb 02, 2021 | 18.42 | 19.20 | 17.93 | 19.02 | 656,892 | +0.94(+5.20%) |