Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 19.75 | 19.99 | 19.40 | 19.58 | 705,600 | -0.41(-2.05%) |
Apr 29, 2021 | 20.81 | 21.00 | 19.91 | 19.99 | 512,888 | -0.77(-3.71%) |
Apr 28, 2021 | 21.13 | 21.13 | 20.63 | 20.76 | 442,795 | -0.35(-1.66%) |
Apr 27, 2021 | 21.72 | 21.80 | 21.03 | 21.11 | 418,181 | -0.60(-2.76%) |
Apr 26, 2021 | 21.95 | 21.95 | 21.28 | 21.71 | 653,575 | -0.25(-1.14%) |
Apr 23, 2021 | 22.54 | 22.55 | 21.88 | 21.96 | 810,800 | -0.54(-2.40%) |
Apr 22, 2021 | 22.42 | 23.21 | 22.42 | 22.50 | 372,491 | +0.07(+0.31%) |
Apr 21, 2021 | 22.32 | 22.70 | 21.89 | 22.43 | 419,066 | +0.38(+1.72%) |
Apr 20, 2021 | 22.78 | 22.82 | 22.03 | 22.05 | 463,783 | -0.81(-3.54%) |
Apr 19, 2021 | 22.75 | 23.50 | 22.17 | 22.86 | 814,033 | -0.39(-1.68%) |
Apr 16, 2021 | 23.54 | 23.54 | 21.64 | 23.25 | 1,027,900 | -0.32(-1.36%) |
Apr 15, 2021 | 24.34 | 24.59 | 23.38 | 23.57 | 651,284 | -0.37(-1.55%) |
Apr 14, 2021 | 23.98 | 24.43 | 23.77 | 23.94 | 455,826 | -0.34(-1.40%) |
Apr 13, 2021 | 24.05 | 24.64 | 23.86 | 24.28 | 748,210 | +0.26(+1.08%) |
Apr 12, 2021 | 24.68 | 24.96 | 23.70 | 24.02 | 582,014 | -1.02(-4.07%) |
Apr 09, 2021 | 25.75 | 25.88 | 24.65 | 25.04 | 579,200 | -0.69(-2.68%) |
Apr 08, 2021 | 25.18 | 25.92 | 24.80 | 25.73 | 585,245 | +0.83(+3.33%) |
Apr 07, 2021 | 27.00 | 27.00 | 24.44 | 24.90 | 873,853 | -2.25(-8.29%) |
Apr 06, 2021 | 28.28 | 28.28 | 26.86 | 27.15 | 819,352 | -1.17(-4.13%) |
Apr 05, 2021 | 28.86 | 29.16 | 27.29 | 28.32 | 1,128,826 | +0.02(+0.07%) |
Apr 01, 2021 | 26.81 | 29.74 | 26.49 | 28.30 | 1,494,500 | +2.05(+7.81%) |
Mar 31, 2021 | 26.05 | 27.06 | 26.05 | 26.25 | 825,107 | +0.50(+1.94%) |
Mar 30, 2021 | 24.84 | 25.86 | 24.53 | 25.75 | 438,820 | +0.90(+3.62%) |
Mar 29, 2021 | 25.07 | 25.43 | 24.44 | 24.85 | 459,828 | -0.53(-2.09%) |
Mar 26, 2021 | 25.36 | 25.59 | 24.44 | 25.38 | 618,400 | +0.01(+0.04%) |
Mar 25, 2021 | 25.51 | 25.62 | 24.81 | 25.37 | 859,670 | -0.39(-1.51%) |
Mar 24, 2021 | 26.83 | 27.14 | 25.59 | 25.76 | 1,229,524 | -1.00(-3.74%) |
Mar 23, 2021 | 26.84 | 27.04 | 26.32 | 26.76 | 821,342 | -0.25(-0.93%) |
Mar 22, 2021 | 26.14 | 27.33 | 25.98 | 27.01 | 740,197 | +1.26(+4.89%) |
Mar 19, 2021 | 25.28 | 26.36 | 25.04 | 25.75 | 1,137,500 | +0.90(+3.62%) |
Mar 18, 2021 | 24.82 | 25.47 | 24.37 | 24.85 | 652,927 | -0.19(-0.76%) |
Mar 17, 2021 | 24.11 | 25.55 | 23.70 | 25.04 | 925,479 | +0.64(+2.62%) |
Mar 16, 2021 | 24.35 | 24.82 | 23.91 | 24.40 | 580,668 | +0.10(+0.41%) |
Mar 15, 2021 | 24.14 | 24.69 | 23.85 | 24.30 | 769,378 | +0.54(+2.27%) |
Mar 12, 2021 | 23.64 | 23.98 | 23.25 | 23.76 | 1,015,200 | -0.04(-0.17%) |
Mar 11, 2021 | 24.13 | 24.42 | 23.50 | 23.80 | 803,688 | -0.14(-0.58%) |
Mar 10, 2021 | 23.89 | 25.06 | 23.51 | 23.94 | 1,946,908 | +0.79(+3.41%) |
Mar 09, 2021 | 22.39 | 23.50 | 22.39 | 23.15 | 595,699 | +1.02(+4.61%) |
Mar 08, 2021 | 21.90 | 22.49 | 21.22 | 22.13 | 529,675 | +0.22(+1.00%) |
Mar 05, 2021 | 21.01 | 21.98 | 20.78 | 21.91 | 1,109,800 | +0.84(+3.99%) |
Mar 04, 2021 | 20.94 | 21.48 | 20.20 | 21.07 | 961,320 | +0.04(+0.19%) |
Mar 03, 2021 | 21.38 | 21.51 | 19.95 | 21.03 | 780,905 | -0.47(-2.19%) |
Mar 02, 2021 | 22.14 | 22.19 | 21.33 | 21.50 | 551,816 | -0.56(-2.54%) |
Mar 01, 2021 | 21.40 | 22.29 | 21.10 | 22.06 | 573,861 | +0.98(+4.65%) |
Feb 26, 2021 | 21.51 | 22.13 | 20.88 | 21.08 | 612,800 | -0.63(-2.90%) |
Feb 25, 2021 | 22.32 | 23.08 | 21.55 | 21.71 | 833,775 | -0.39(-1.76%) |
Feb 24, 2021 | 21.58 | 22.49 | 21.50 | 22.10 | 1,098,166 | +0.87(+4.10%) |
Feb 23, 2021 | 22.08 | 22.40 | 20.50 | 21.23 | 1,540,124 | -1.78(-7.74%) |
Feb 22, 2021 | 23.62 | 24.34 | 23.00 | 23.01 | 718,159 | -1.03(-4.28%) |
Feb 19, 2021 | 26.50 | 26.55 | 24.00 | 24.04 | 1,460,100 | -2.76(-10.30%) |
Feb 18, 2021 | 26.78 | 27.30 | 25.90 | 26.80 | 622,074 | -0.11(-0.41%) |
Feb 17, 2021 | 26.24 | 26.96 | 26.00 | 26.91 | 774,015 | +0.79(+3.02%) |
Feb 16, 2021 | 30.50 | 30.57 | 25.32 | 26.12 | 1,763,815 | -3.70(-12.41%) |
Feb 12, 2021 | 30.30 | 30.65 | 28.86 | 29.82 | 1,261,600 | -0.07(-0.23%) |
Feb 11, 2021 | 27.91 | 30.06 | 27.91 | 29.89 | 1,413,485 | +2.44(+8.89%) |
Feb 10, 2021 | 28.04 | 29.05 | 26.80 | 27.45 | 985,205 | -0.40(-1.44%) |
Feb 09, 2021 | 28.88 | 29.85 | 27.56 | 27.85 | 860,440 | -0.92(-3.20%) |
Feb 08, 2021 | 29.90 | 30.44 | 27.35 | 28.77 | 1,729,654 | -0.25(-0.86%) |
Feb 05, 2021 | 24.69 | 29.23 | 23.40 | 29.02 | 2,688,500 | +5.40(+22.86%) |
Feb 04, 2021 | 23.80 | 23.83 | 22.87 | 23.62 | 539,610 | +0.21(+0.90%) |
Feb 03, 2021 | 23.12 | 23.41 | 22.38 | 23.41 | 614,271 | +0.61(+2.68%) |
Feb 02, 2021 | 23.87 | 23.88 | 22.51 | 22.80 | 496,531 | -0.42(-1.81%) |