Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 24.61 | 30.00 | 24.58 | 29.18 | 1,894,200 | +5.69(+24.22%) |
Apr 29, 2021 | 23.91 | 24.22 | 23.07 | 23.49 | 198,197 | -0.13(-0.55%) |
Apr 28, 2021 | 23.38 | 24.02 | 23.36 | 23.62 | 190,692 | +0.30(+1.29%) |
Apr 27, 2021 | 23.84 | 24.07 | 23.23 | 23.32 | 168,574 | -0.33(-1.40%) |
Apr 26, 2021 | 22.96 | 23.81 | 22.96 | 23.65 | 132,350 | +0.72(+3.14%) |
Apr 23, 2021 | 22.77 | 23.24 | 22.71 | 22.93 | 137,100 | +0.24(+1.06%) |
Apr 22, 2021 | 22.95 | 23.04 | 22.55 | 22.69 | 113,844 | -0.21(-0.92%) |
Apr 21, 2021 | 22.69 | 23.20 | 22.64 | 22.90 | 97,810 | +0.36(+1.60%) |
Apr 20, 2021 | 22.43 | 22.84 | 22.27 | 22.54 | 88,135 | -0.04(-0.18%) |
Apr 19, 2021 | 22.76 | 22.76 | 22.07 | 22.58 | 120,028 | -0.21(-0.92%) |
Apr 16, 2021 | 22.91 | 22.92 | 22.38 | 22.79 | 81,200 | +0.14(+0.62%) |
Apr 15, 2021 | 22.70 | 22.81 | 22.46 | 22.65 | 71,322 | +0.11(+0.49%) |
Apr 14, 2021 | 22.54 | 23.13 | 22.46 | 22.54 | 90,537 | -0.24(-1.05%) |
Apr 13, 2021 | 22.41 | 22.82 | 22.20 | 22.78 | 101,045 | +0.30(+1.33%) |
Apr 12, 2021 | 22.51 | 22.65 | 22.02 | 22.48 | 61,542 | -0.13(-0.57%) |
Apr 09, 2021 | 22.68 | 23.01 | 22.43 | 22.61 | 64,800 | +0.02(+0.09%) |
Apr 08, 2021 | 22.55 | 22.65 | 21.86 | 22.59 | 65,192 | +0.27(+1.21%) |
Apr 07, 2021 | 22.73 | 22.76 | 22.27 | 22.32 | 92,286 | -0.31(-1.37%) |
Apr 06, 2021 | 22.35 | 22.74 | 22.21 | 22.63 | 97,273 | +0.21(+0.94%) |
Apr 05, 2021 | 23.00 | 23.00 | 22.14 | 22.42 | 127,864 | -0.34(-1.49%) |
Apr 01, 2021 | 22.71 | 23.06 | 22.53 | 22.76 | 383,600 | +0.18(+0.80%) |
Mar 31, 2021 | 22.19 | 22.76 | 22.14 | 22.58 | 349,086 | +0.36(+1.62%) |
Mar 30, 2021 | 21.95 | 22.27 | 21.73 | 22.22 | 90,662 | +0.09(+0.41%) |
Mar 29, 2021 | 22.43 | 22.97 | 21.90 | 22.13 | 144,184 | -0.51(-2.25%) |
Mar 26, 2021 | 22.62 | 23.00 | 22.17 | 22.64 | 109,000 | +0.12(+0.53%) |
Mar 25, 2021 | 21.97 | 22.59 | 21.65 | 22.52 | 137,382 | +0.45(+2.04%) |
Mar 24, 2021 | 22.79 | 23.16 | 22.03 | 22.07 | 132,814 | -0.40(-1.78%) |
Mar 23, 2021 | 22.90 | 23.23 | 22.47 | 22.47 | 123,156 | -0.54(-2.35%) |
Mar 22, 2021 | 23.26 | 23.26 | 22.76 | 23.01 | 80,446 | -0.24(-1.03%) |
Mar 19, 2021 | 23.35 | 23.47 | 22.80 | 23.25 | 382,500 | +0.00(+0.00%) |
Mar 18, 2021 | 23.21 | 23.59 | 22.74 | 23.25 | 98,325 | -0.09(-0.39%) |
Mar 17, 2021 | 23.35 | 23.53 | 23.08 | 23.34 | 164,575 | -0.16(-0.68%) |
Mar 16, 2021 | 24.22 | 24.22 | 23.18 | 23.50 | 166,499 | -0.94(-3.85%) |
Mar 15, 2021 | 24.80 | 25.17 | 24.21 | 24.44 | 137,425 | -0.61(-2.44%) |
Mar 12, 2021 | 24.86 | 25.08 | 24.52 | 25.05 | 116,400 | +0.02(+0.08%) |
Mar 11, 2021 | 25.08 | 25.08 | 24.52 | 25.03 | 113,559 | +0.29(+1.17%) |
Mar 10, 2021 | 24.32 | 25.41 | 24.32 | 24.74 | 152,451 | -0.02(-0.08%) |
Mar 09, 2021 | 24.63 | 25.09 | 24.26 | 24.76 | 221,178 | +0.46(+1.89%) |
Mar 08, 2021 | 24.52 | 25.12 | 24.02 | 24.30 | 169,150 | -0.14(-0.57%) |
Mar 05, 2021 | 24.76 | 24.83 | 23.74 | 24.44 | 216,200 | -0.11(-0.45%) |
Mar 04, 2021 | 25.42 | 25.57 | 24.37 | 24.55 | 192,344 | -0.87(-3.42%) |
Mar 03, 2021 | 25.66 | 25.90 | 25.13 | 25.42 | 191,792 | -0.27(-1.05%) |
Mar 02, 2021 | 25.74 | 26.43 | 25.42 | 25.69 | 121,396 | -0.22(-0.85%) |
Mar 01, 2021 | 25.67 | 26.04 | 25.30 | 25.91 | 114,456 | +0.66(+2.61%) |
Feb 26, 2021 | 25.54 | 25.93 | 24.85 | 25.25 | 238,800 | +0.01(+0.04%) |
Feb 25, 2021 | 26.39 | 26.45 | 25.05 | 25.24 | 172,935 | -1.07(-4.07%) |
Feb 24, 2021 | 25.50 | 26.46 | 25.50 | 26.31 | 168,811 | +0.90(+3.54%) |
Feb 23, 2021 | 25.77 | 25.98 | 25.31 | 25.41 | 164,943 | -0.41(-1.59%) |
Feb 22, 2021 | 25.39 | 26.03 | 25.25 | 25.82 | 192,140 | +0.28(+1.10%) |
Feb 19, 2021 | 25.15 | 25.80 | 25.02 | 25.54 | 135,800 | +0.54(+2.16%) |
Feb 18, 2021 | 24.78 | 25.12 | 24.50 | 25.00 | 126,397 | +0.10(+0.40%) |
Feb 17, 2021 | 24.76 | 25.10 | 24.46 | 24.90 | 179,810 | -0.09(-0.36%) |
Feb 16, 2021 | 25.21 | 25.60 | 24.64 | 24.99 | 160,469 | +0.06(+0.24%) |
Feb 12, 2021 | 26.60 | 26.60 | 23.80 | 24.93 | 388,300 | -0.48(-1.89%) |
Feb 11, 2021 | 24.73 | 25.44 | 23.98 | 25.41 | 344,977 | +0.69(+2.79%) |
Feb 10, 2021 | 25.95 | 26.01 | 24.53 | 24.72 | 304,385 | -1.10(-4.26%) |
Feb 09, 2021 | 25.99 | 26.51 | 25.65 | 25.82 | 274,988 | -0.08(-0.31%) |
Feb 08, 2021 | 25.01 | 26.08 | 24.97 | 25.90 | 224,627 | +1.00(+4.02%) |
Feb 05, 2021 | 24.67 | 25.39 | 24.49 | 24.90 | 192,800 | +0.47(+1.92%) |
Feb 04, 2021 | 24.24 | 24.97 | 24.06 | 24.43 | 149,693 | +0.20(+0.83%) |
Feb 03, 2021 | 24.70 | 24.75 | 24.09 | 24.23 | 321,133 | -0.60(-2.42%) |
Feb 02, 2021 | 25.08 | 25.08 | 24.29 | 24.83 | 150,402 | +0.15(+0.61%) |