Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 21.86 | 22.81 | 21.75 | 21.95 | 900,714 | -0.28(-1.25%) |
Apr 29, 2021 | 22.20 | 23.06 | 21.99 | 22.23 | 661,862 | +0.43(+1.95%) |
Apr 28, 2021 | 21.15 | 21.99 | 20.87 | 21.80 | 1,153,467 | +0.73(+3.47%) |
Apr 27, 2021 | 20.30 | 21.13 | 20.25 | 21.07 | 897,057 | +0.80(+3.97%) |
Apr 26, 2021 | 19.74 | 20.43 | 19.65 | 20.27 | 713,907 | +0.46(+2.34%) |
Apr 23, 2021 | 19.27 | 20.15 | 19.20 | 19.80 | 657,236 | +0.58(+3.03%) |
Apr 22, 2021 | 19.14 | 19.46 | 18.69 | 19.22 | 912,857 | +0.27(+1.42%) |
Apr 21, 2021 | 18.31 | 19.07 | 18.18 | 18.95 | 528,721 | +0.37(+1.99%) |
Apr 20, 2021 | 19.37 | 19.38 | 18.32 | 18.58 | 985,178 | -1.05(-5.37%) |
Apr 19, 2021 | 20.14 | 20.32 | 19.29 | 19.64 | 795,102 | -0.57(-2.84%) |
Apr 16, 2021 | 20.40 | 20.58 | 19.84 | 20.21 | 450,519 | +0.11(+0.55%) |
Apr 15, 2021 | 20.44 | 20.61 | 19.89 | 20.10 | 514,865 | -0.55(-2.69%) |
Apr 14, 2021 | 19.85 | 21.55 | 19.85 | 20.65 | 732,824 | +1.05(+5.33%) |
Apr 13, 2021 | 19.42 | 19.75 | 19.16 | 19.61 | 541,864 | +0.11(+0.57%) |
Apr 12, 2021 | 20.30 | 20.49 | 19.43 | 19.50 | 500,656 | -0.59(-2.95%) |
Apr 09, 2021 | 20.48 | 20.91 | 20.04 | 20.09 | 725,241 | -0.54(-2.60%) |
Apr 08, 2021 | 20.91 | 21.15 | 20.08 | 20.63 | 551,227 | -0.53(-2.49%) |
Apr 07, 2021 | 21.22 | 21.35 | 20.63 | 21.15 | 492,314 | +0.01(+0.04%) |
Apr 06, 2021 | 21.18 | 21.93 | 21.03 | 21.14 | 563,192 | +0.09(+0.44%) |
Apr 05, 2021 | 21.58 | 21.97 | 20.82 | 21.05 | 584,088 | -0.56(-2.61%) |
Apr 01, 2021 | 20.41 | 21.64 | 20.13 | 21.62 | 820,492 | +1.47(+7.30%) |
Mar 31, 2021 | 19.98 | 20.36 | 19.68 | 20.14 | 671,623 | +0.09(+0.46%) |
Mar 30, 2021 | 20.61 | 21.23 | 20.01 | 20.05 | 655,551 | -0.76(-3.64%) |
Mar 29, 2021 | 21.04 | 21.50 | 20.53 | 20.81 | 505,980 | -0.72(-3.35%) |
Mar 26, 2021 | 21.87 | 21.99 | 20.86 | 21.53 | 889,253 | +0.34(+1.61%) |
Mar 25, 2021 | 19.83 | 21.37 | 19.25 | 21.19 | 1,046,926 | +0.76(+3.71%) |
Mar 24, 2021 | 20.52 | 21.74 | 20.39 | 20.43 | 1,521,606 | +0.51(+2.55%) |
Mar 23, 2021 | 19.72 | 20.61 | 19.64 | 19.92 | 1,125,427 | -0.56(-2.75%) |
Mar 22, 2021 | 20.52 | 20.71 | 19.92 | 20.49 | 876,525 | -0.26(-1.25%) |
Mar 19, 2021 | 20.24 | 21.09 | 19.88 | 20.75 | 1,808,023 | +0.52(+2.56%) |
Mar 18, 2021 | 21.78 | 21.88 | 20.17 | 20.23 | 1,033,013 | -1.69(-7.72%) |
Mar 17, 2021 | 22.38 | 22.82 | 21.60 | 21.92 | 778,215 | -0.51(-2.27%) |
Mar 16, 2021 | 22.86 | 22.93 | 22.23 | 22.43 | 608,632 | -0.76(-3.27%) |
Mar 15, 2021 | 22.90 | 23.53 | 22.38 | 23.19 | 663,914 | +0.12(+0.52%) |
Mar 12, 2021 | 24.05 | 24.09 | 22.64 | 23.07 | 774,434 | -0.78(-3.26%) |
Mar 11, 2021 | 23.15 | 24.24 | 22.88 | 23.84 | 1,053,915 | +0.85(+3.70%) |
Mar 10, 2021 | 21.81 | 23.14 | 21.75 | 22.99 | 637,040 | +1.22(+5.61%) |
Mar 09, 2021 | 22.42 | 22.78 | 21.55 | 21.77 | 781,168 | -0.79(-3.49%) |
Mar 08, 2021 | 23.03 | 23.35 | 22.23 | 22.56 | 812,504 | -0.16(-0.69%) |
Mar 05, 2021 | 22.77 | 23.36 | 21.89 | 22.72 | 1,171,328 | +0.62(+2.80%) |
Mar 04, 2021 | 21.25 | 22.42 | 20.95 | 22.10 | 1,261,488 | +1.08(+5.15%) |
Mar 03, 2021 | 21.45 | 22.10 | 21.01 | 21.01 | 1,069,199 | -0.15(-0.70%) |
Mar 02, 2021 | 22.05 | 22.46 | 21.13 | 21.16 | 941,646 | -0.92(-4.19%) |
Mar 01, 2021 | 23.37 | 23.37 | 21.84 | 22.09 | 1,090,695 | -0.63(-2.77%) |
Feb 26, 2021 | 22.85 | 23.43 | 21.72 | 22.72 | 1,171,112 | -0.82(-3.50%) |
Feb 25, 2021 | 24.70 | 24.75 | 23.40 | 23.54 | 1,042,032 | -0.81(-3.34%) |
Feb 24, 2021 | 24.24 | 25.32 | 23.29 | 24.35 | 1,585,789 | +0.58(+2.45%) |
Feb 23, 2021 | 23.96 | 24.18 | 23.33 | 23.77 | 1,382,711 | +0.16(+0.67%) |
Feb 22, 2021 | 22.33 | 24.06 | 22.33 | 23.61 | 1,290,153 | +1.42(+6.37%) |
Feb 19, 2021 | 21.13 | 22.60 | 20.96 | 22.20 | 1,087,862 | +1.36(+6.52%) |
Feb 18, 2021 | 21.26 | 21.45 | 20.37 | 20.84 | 875,753 | -0.61(-2.85%) |
Feb 17, 2021 | 21.64 | 22.06 | 21.37 | 21.45 | 1,064,733 | -0.08(-0.39%) |
Feb 16, 2021 | 21.37 | 21.80 | 20.55 | 21.53 | 1,231,800 | +0.79(+3.79%) |
Feb 12, 2021 | 19.51 | 20.82 | 19.51 | 20.75 | 591,286 | +0.84(+4.23%) |
Feb 11, 2021 | 20.01 | 20.15 | 19.28 | 19.90 | 530,831 | -0.26(-1.28%) |
Feb 10, 2021 | 19.81 | 20.57 | 19.61 | 20.16 | 709,501 | +0.41(+2.06%) |
Feb 09, 2021 | 20.21 | 20.38 | 19.65 | 19.76 | 573,778 | -0.72(-3.52%) |
Feb 08, 2021 | 20.13 | 20.84 | 20.00 | 20.48 | 707,734 | +0.69(+3.51%) |
Feb 05, 2021 | 20.73 | 20.88 | 19.65 | 19.78 | 761,460 | -0.51(-2.51%) |
Feb 04, 2021 | 20.44 | 20.82 | 20.06 | 20.29 | 1,008,080 | +0.08(+0.41%) |
Feb 03, 2021 | 18.37 | 20.45 | 18.37 | 20.21 | 1,388,245 | +1.94(+10.63%) |
Feb 02, 2021 | 18.04 | 19.07 | 17.57 | 18.27 | 1,037,892 | +0.85(+4.89%) |