Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 20.78 | 20.78 | 20.10 | 20.15 | 74,100 | -0.05(-0.25%) |
Apr 29, 2021 | 21.83 | 21.83 | 20.17 | 20.20 | 141,780 | -0.28(-1.37%) |
Apr 28, 2021 | 20.50 | 21.00 | 20.35 | 20.48 | 31,491 | -0.29(-1.40%) |
Apr 27, 2021 | 20.99 | 20.99 | 20.50 | 20.77 | 307,630 | -0.00(-0.00%) |
Apr 26, 2021 | 21.36 | 21.36 | 20.31 | 20.77 | 42,628 | +0.66(+3.31%) |
Apr 23, 2021 | 20.88 | 20.88 | 18.83 | 20.11 | 45,700 | +0.39(+1.96%) |
Apr 22, 2021 | 19.20 | 19.88 | 18.93 | 19.72 | 95,437 | +0.82(+4.34%) |
Apr 21, 2021 | 18.33 | 19.11 | 18.00 | 18.90 | 67,061 | +0.42(+2.27%) |
Apr 20, 2021 | 18.68 | 19.30 | 18.27 | 18.48 | 187,863 | -0.83(-4.31%) |
Apr 19, 2021 | 19.99 | 20.12 | 19.28 | 19.31 | 53,364 | -0.57(-2.85%) |
Apr 16, 2021 | 20.20 | 20.35 | 19.72 | 19.88 | 167,000 | -0.33(-1.64%) |
Apr 15, 2021 | 20.65 | 21.10 | 20.15 | 20.21 | 59,841 | -0.69(-3.30%) |
Apr 14, 2021 | 21.53 | 21.66 | 20.90 | 20.90 | 351,462 | -0.63(-2.93%) |
Apr 13, 2021 | 22.50 | 23.00 | 20.17 | 21.53 | 153,349 | -0.00(-0.00%) |
Apr 12, 2021 | 21.39 | 21.75 | 20.80 | 21.53 | 47,540 | +0.14(+0.65%) |
Apr 09, 2021 | 21.44 | 21.67 | 21.33 | 21.39 | 271,600 | -0.08(-0.37%) |
Apr 08, 2021 | 21.49 | 23.04 | 21.00 | 21.47 | 60,891 | -0.47(-2.14%) |
Apr 07, 2021 | 23.24 | 23.24 | 21.62 | 21.94 | 34,282 | -0.13(-0.59%) |
Apr 06, 2021 | 21.69 | 22.30 | 21.69 | 22.07 | 69,951 | +0.45(+2.08%) |
Apr 05, 2021 | 21.10 | 21.86 | 21.00 | 21.62 | 92,766 | +0.51(+2.42%) |
Apr 01, 2021 | 20.93 | 21.11 | 20.71 | 21.11 | 49,400 | +0.27(+1.30%) |
Mar 31, 2021 | 21.22 | 21.22 | 20.72 | 20.84 | 41,119 | -0.22(-1.05%) |
Mar 30, 2021 | 20.50 | 21.40 | 20.50 | 21.06 | 924,356 | +0.31(+1.49%) |
Mar 29, 2021 | 21.07 | 21.20 | 20.60 | 20.75 | 412,344 | -0.33(-1.58%) |
Mar 26, 2021 | 21.20 | 21.25 | 20.77 | 21.08 | 81,300 | -0.12(-0.58%) |
Mar 25, 2021 | 20.74 | 21.36 | 20.49 | 21.21 | 59,176 | +0.22(+1.03%) |
Mar 24, 2021 | 21.26 | 21.72 | 20.97 | 20.99 | 70,627 | +0.49(+2.39%) |
Mar 23, 2021 | 21.00 | 21.34 | 20.34 | 20.50 | 571,282 | -0.85(-4.00%) |
Mar 22, 2021 | 23.26 | 23.26 | 21.32 | 21.35 | 995,508 | -0.80(-3.59%) |
Mar 19, 2021 | 21.87 | 22.37 | 21.23 | 22.15 | 182,300 | +0.08(+0.36%) |
Mar 18, 2021 | 23.00 | 23.53 | 22.05 | 22.07 | 406,461 | -0.96(-4.17%) |
Mar 17, 2021 | 23.02 | 23.32 | 22.57 | 23.03 | 87,783 | -0.12(-0.52%) |
Mar 16, 2021 | 24.00 | 24.00 | 22.92 | 23.15 | 343,828 | -0.75(-3.14%) |
Mar 15, 2021 | 24.00 | 24.82 | 23.85 | 23.90 | 1,409,348 | +0.01(+0.04%) |
Mar 12, 2021 | 23.30 | 23.98 | 22.99 | 23.89 | 523,400 | +0.26(+1.09%) |
Mar 11, 2021 | 23.00 | 23.86 | 22.89 | 23.63 | 533,852 | +0.88(+3.88%) |
Mar 10, 2021 | 21.52 | 22.75 | 21.52 | 22.75 | 239,568 | +0.94(+4.31%) |
Mar 09, 2021 | 22.14 | 22.31 | 21.74 | 21.81 | 47,290 | -0.24(-1.09%) |
Mar 08, 2021 | 21.75 | 22.10 | 20.96 | 22.05 | 114,112 | +0.81(+3.80%) |
Mar 05, 2021 | 21.55 | 21.55 | 20.03 | 21.24 | 133,800 | +0.08(+0.39%) |
Mar 04, 2021 | 21.98 | 21.98 | 20.34 | 21.16 | 109,682 | -0.43(-2.00%) |
Mar 03, 2021 | 21.00 | 21.80 | 21.00 | 21.59 | 135,915 | +0.64(+3.06%) |
Mar 02, 2021 | 19.84 | 21.11 | 19.84 | 20.95 | 324,026 | +0.17(+0.83%) |
Mar 01, 2021 | 20.43 | 21.20 | 20.30 | 20.78 | 152,222 | +1.02(+5.15%) |
Feb 26, 2021 | 20.00 | 20.48 | 19.13 | 19.76 | 108,900 | -0.14(-0.70%) |
Feb 25, 2021 | 21.31 | 21.49 | 19.84 | 19.90 | 446,885 | -1.20(-5.69%) |
Feb 24, 2021 | 20.07 | 21.10 | 20.07 | 21.10 | 263,143 | +1.06(+5.29%) |
Feb 23, 2021 | 19.80 | 20.88 | 18.86 | 20.04 | 241,833 | +0.21(+1.06%) |
Feb 22, 2021 | 19.09 | 20.21 | 19.00 | 19.83 | 200,803 | +0.80(+4.21%) |
Feb 19, 2021 | 19.00 | 19.26 | 18.39 | 19.03 | 145,600 | +0.66(+3.59%) |
Feb 18, 2021 | 19.00 | 19.00 | 17.81 | 18.37 | 61,495 | -0.18(-0.97%) |
Feb 17, 2021 | 18.48 | 18.85 | 18.10 | 18.55 | 107,137 | +0.10(+0.54%) |
Feb 16, 2021 | 18.05 | 18.52 | 17.70 | 18.45 | 233,582 | +0.90(+5.11%) |
Feb 12, 2021 | 17.05 | 17.60 | 16.76 | 17.55 | 178,900 | +0.80(+4.80%) |
Feb 11, 2021 | 16.59 | 16.76 | 16.43 | 16.75 | 61,579 | +0.16(+0.99%) |
Feb 10, 2021 | 16.99 | 17.00 | 16.54 | 16.59 | 211,436 | -0.32(-1.92%) |
Feb 09, 2021 | 16.85 | 16.97 | 16.59 | 16.91 | 92,517 | -0.09(-0.53%) |
Feb 08, 2021 | 17.30 | 17.35 | 16.83 | 17.00 | 148,067 | -0.15(-0.87%) |
Feb 05, 2021 | 16.59 | 17.86 | 16.59 | 17.15 | 124,500 | +0.20(+1.18%) |
Feb 04, 2021 | 17.14 | 17.30 | 16.91 | 16.95 | 198,350 | -0.13(-0.74%) |
Feb 03, 2021 | 16.10 | 17.11 | 16.10 | 17.08 | 123,264 | +0.44(+2.62%) |
Feb 02, 2021 | 17.05 | 17.05 | 16.12 | 16.64 | 104,529 | +0.71(+4.46%) |