Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 21.52 | 21.95 | 21.40 | 21.62 | 402,200 | -0.06(-0.28%) |
Apr 29, 2021 | 21.87 | 22.32 | 21.56 | 21.68 | 492,736 | -0.10(-0.46%) |
Apr 28, 2021 | 22.32 | 22.38 | 21.46 | 21.78 | 315,001 | -0.52(-2.33%) |
Apr 27, 2021 | 22.60 | 22.99 | 22.25 | 22.30 | 350,876 | -0.44(-1.93%) |
Apr 26, 2021 | 23.19 | 23.35 | 22.74 | 22.74 | 338,637 | -0.25(-1.09%) |
Apr 23, 2021 | 22.91 | 23.30 | 22.74 | 22.99 | 305,300 | +0.16(+0.70%) |
Apr 22, 2021 | 22.59 | 23.13 | 22.40 | 22.83 | 394,714 | +0.24(+1.06%) |
Apr 21, 2021 | 21.73 | 22.66 | 21.73 | 22.59 | 438,711 | +0.74(+3.39%) |
Apr 20, 2021 | 21.86 | 22.22 | 21.36 | 21.85 | 443,181 | -0.22(-1.00%) |
Apr 19, 2021 | 21.82 | 22.40 | 21.64 | 22.07 | 576,573 | +0.29(+1.33%) |
Apr 16, 2021 | 21.66 | 21.94 | 21.35 | 21.78 | 355,500 | +0.38(+1.78%) |
Apr 15, 2021 | 21.13 | 21.54 | 21.10 | 21.40 | 410,093 | +0.32(+1.52%) |
Apr 14, 2021 | 20.75 | 21.32 | 20.65 | 21.08 | 287,285 | +0.26(+1.25%) |
Apr 13, 2021 | 21.35 | 21.49 | 20.72 | 20.82 | 645,219 | -0.41(-1.93%) |
Apr 12, 2021 | 20.87 | 21.51 | 20.75 | 21.23 | 555,947 | +0.54(+2.61%) |
Apr 09, 2021 | 20.38 | 20.80 | 20.31 | 20.69 | 386,900 | +0.31(+1.52%) |
Apr 08, 2021 | 20.25 | 20.42 | 19.77 | 20.38 | 552,519 | +0.22(+1.09%) |
Apr 07, 2021 | 20.22 | 20.56 | 19.85 | 20.16 | 500,993 | +0.07(+0.35%) |
Apr 06, 2021 | 19.82 | 20.65 | 19.82 | 20.09 | 410,535 | +0.34(+1.72%) |
Apr 05, 2021 | 19.86 | 20.08 | 19.40 | 19.75 | 452,848 | +0.01(+0.05%) |
Apr 01, 2021 | 19.34 | 19.94 | 19.25 | 19.74 | 295,600 | +0.47(+2.44%) |
Mar 31, 2021 | 19.52 | 19.93 | 19.00 | 19.27 | 676,850 | -0.41(-2.08%) |
Mar 30, 2021 | 19.27 | 19.74 | 18.74 | 19.68 | 393,769 | +0.62(+3.28%) |
Mar 29, 2021 | 19.75 | 20.41 | 19.03 | 19.05 | 696,852 | -0.70(-3.52%) |
Mar 26, 2021 | 20.00 | 20.10 | 18.55 | 19.75 | 856,000 | -0.09(-0.45%) |
Mar 25, 2021 | 19.18 | 20.06 | 19.00 | 19.84 | 419,219 | +0.36(+1.85%) |
Mar 24, 2021 | 21.21 | 21.40 | 19.45 | 19.48 | 594,495 | -1.42(-6.79%) |
Mar 23, 2021 | 22.08 | 22.44 | 20.80 | 20.90 | 617,109 | -1.48(-6.61%) |
Mar 22, 2021 | 22.59 | 22.85 | 22.00 | 22.38 | 342,561 | -0.28(-1.24%) |
Mar 19, 2021 | 22.87 | 23.28 | 22.51 | 22.66 | 925,900 | -0.23(-1.00%) |
Mar 18, 2021 | 23.40 | 24.02 | 22.82 | 22.89 | 486,036 | -0.53(-2.26%) |
Mar 17, 2021 | 23.63 | 23.80 | 22.76 | 23.42 | 385,720 | -0.21(-0.89%) |
Mar 16, 2021 | 23.25 | 23.82 | 22.94 | 23.63 | 641,889 | +0.17(+0.72%) |
Mar 15, 2021 | 24.11 | 24.42 | 23.29 | 23.46 | 337,478 | -0.87(-3.58%) |
Mar 12, 2021 | 24.00 | 24.52 | 23.81 | 24.33 | 584,900 | +0.54(+2.27%) |
Mar 11, 2021 | 23.67 | 23.92 | 22.66 | 23.79 | 760,322 | +0.10(+0.42%) |
Mar 10, 2021 | 23.71 | 24.78 | 23.49 | 23.69 | 827,281 | +0.23(+0.98%) |
Mar 09, 2021 | 24.10 | 24.32 | 22.73 | 23.46 | 825,638 | -0.52(-2.15%) |
Mar 08, 2021 | 22.99 | 24.18 | 22.70 | 23.98 | 924,116 | +1.38(+6.08%) |
Mar 05, 2021 | 21.42 | 22.81 | 21.42 | 22.60 | 1,215,700 | +1.33(+6.25%) |
Mar 04, 2021 | 20.98 | 22.45 | 20.59 | 21.27 | 1,378,445 | +0.31(+1.48%) |
Mar 03, 2021 | 19.91 | 21.08 | 19.91 | 20.96 | 476,876 | +0.66(+3.28%) |
Mar 02, 2021 | 19.90 | 20.45 | 19.70 | 20.30 | 750,204 | +0.02(+0.07%) |
Mar 01, 2021 | 19.18 | 20.59 | 18.83 | 20.28 | 589,526 | +1.46(+7.76%) |
Feb 26, 2021 | 18.66 | 20.25 | 17.71 | 18.82 | 920,600 | +0.47(+2.56%) |
Feb 25, 2021 | 19.77 | 19.99 | 18.31 | 18.35 | 500,990 | -1.29(-6.57%) |
Feb 24, 2021 | 19.39 | 19.79 | 19.12 | 19.64 | 317,004 | +0.03(+0.15%) |
Feb 23, 2021 | 19.25 | 19.66 | 18.10 | 19.61 | 730,161 | +0.43(+2.24%) |
Feb 22, 2021 | 19.13 | 19.50 | 19.00 | 19.18 | 480,414 | +0.05(+0.26%) |
Feb 19, 2021 | 18.98 | 19.40 | 18.69 | 19.13 | 400,500 | +0.22(+1.16%) |
Feb 18, 2021 | 18.26 | 19.11 | 18.25 | 18.91 | 616,071 | +0.41(+2.22%) |
Feb 17, 2021 | 18.00 | 19.25 | 17.69 | 18.50 | 871,177 | +0.93(+5.29%) |
Feb 16, 2021 | 17.54 | 17.64 | 17.22 | 17.57 | 196,848 | +0.06(+0.34%) |
Feb 12, 2021 | 17.00 | 17.70 | 16.70 | 17.51 | 360,600 | +0.54(+3.18%) |
Feb 11, 2021 | 16.84 | 17.00 | 16.48 | 16.97 | 290,602 | +0.28(+1.68%) |
Feb 10, 2021 | 16.45 | 16.80 | 16.16 | 16.69 | 307,356 | +0.29(+1.77%) |
Feb 09, 2021 | 16.00 | 16.53 | 15.93 | 16.40 | 242,119 | +0.33(+2.05%) |
Feb 08, 2021 | 16.00 | 16.15 | 15.76 | 16.07 | 637,903 | +0.17(+1.07%) |
Feb 05, 2021 | 16.20 | 16.27 | 15.81 | 15.90 | 316,100 | -0.12(-0.75%) |
Feb 04, 2021 | 15.37 | 16.11 | 15.26 | 16.02 | 242,438 | +0.66(+4.30%) |
Feb 03, 2021 | 15.64 | 15.75 | 15.30 | 15.36 | 140,194 | -0.27(-1.73%) |
Feb 02, 2021 | 15.88 | 15.97 | 15.38 | 15.63 | 404,956 | -0.05(-0.32%) |