Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 27.79 | 28.92 | 27.79 | 28.30 | 294,800 | +0.17(+0.60%) |
Apr 29, 2021 | 28.67 | 29.10 | 27.85 | 28.13 | 371,335 | -0.54(-1.88%) |
Apr 28, 2021 | 29.17 | 29.19 | 27.71 | 28.67 | 372,355 | -0.13(-0.45%) |
Apr 27, 2021 | 25.35 | 29.90 | 25.11 | 28.80 | 887,838 | +5.74(+24.89%) |
Apr 26, 2021 | 22.96 | 23.27 | 22.75 | 23.06 | 183,812 | +0.02(+0.09%) |
Apr 23, 2021 | 22.56 | 23.35 | 22.43 | 23.04 | 144,200 | +0.66(+2.95%) |
Apr 22, 2021 | 22.65 | 22.65 | 22.21 | 22.38 | 112,666 | +0.00(+0.00%) |
Apr 21, 2021 | 22.23 | 22.57 | 22.14 | 22.38 | 87,157 | +0.20(+0.90%) |
Apr 20, 2021 | 22.51 | 22.62 | 21.88 | 22.18 | 118,623 | -0.43(-1.90%) |
Apr 19, 2021 | 23.01 | 23.01 | 22.20 | 22.61 | 149,023 | -0.40(-1.74%) |
Apr 16, 2021 | 23.55 | 23.55 | 22.65 | 23.01 | 174,400 | -0.24(-1.03%) |
Apr 15, 2021 | 23.12 | 23.33 | 22.97 | 23.25 | 96,774 | +0.23(+1.00%) |
Apr 14, 2021 | 22.99 | 23.33 | 22.92 | 23.02 | 114,349 | +0.04(+0.17%) |
Apr 13, 2021 | 22.98 | 23.13 | 22.63 | 22.98 | 100,150 | +0.14(+0.61%) |
Apr 12, 2021 | 22.81 | 22.88 | 22.41 | 22.84 | 113,997 | +0.08(+0.35%) |
Apr 09, 2021 | 22.89 | 22.93 | 22.45 | 22.76 | 138,800 | -0.02(-0.09%) |
Apr 08, 2021 | 22.35 | 22.78 | 22.08 | 22.78 | 141,101 | +0.39(+1.74%) |
Apr 07, 2021 | 23.00 | 23.00 | 22.26 | 22.39 | 159,682 | -0.50(-2.18%) |
Apr 06, 2021 | 22.87 | 23.29 | 22.87 | 22.89 | 153,048 | -0.14(-0.61%) |
Apr 05, 2021 | 22.71 | 23.10 | 22.71 | 23.03 | 189,384 | +0.47(+2.08%) |
Apr 01, 2021 | 22.17 | 22.56 | 21.98 | 22.56 | 167,200 | +0.54(+2.45%) |
Mar 31, 2021 | 21.83 | 22.16 | 21.64 | 22.02 | 285,876 | +0.38(+1.76%) |
Mar 30, 2021 | 21.50 | 21.68 | 21.32 | 21.64 | 119,503 | +0.34(+1.60%) |
Mar 29, 2021 | 21.57 | 22.20 | 21.27 | 21.30 | 138,725 | -0.51(-2.34%) |
Mar 26, 2021 | 21.05 | 22.16 | 20.94 | 21.81 | 226,800 | +1.00(+4.81%) |
Mar 25, 2021 | 20.24 | 20.96 | 19.98 | 20.81 | 189,822 | +0.39(+1.91%) |
Mar 24, 2021 | 20.79 | 21.31 | 20.38 | 20.42 | 183,911 | -0.20(-0.97%) |
Mar 23, 2021 | 20.66 | 21.01 | 20.52 | 20.62 | 217,498 | -0.34(-1.62%) |
Mar 22, 2021 | 21.64 | 21.71 | 20.88 | 20.96 | 157,800 | -0.71(-3.28%) |
Mar 19, 2021 | 21.73 | 21.97 | 20.97 | 21.67 | 640,700 | -0.07(-0.32%) |
Mar 18, 2021 | 21.89 | 22.30 | 21.62 | 21.74 | 219,135 | -0.16(-0.73%) |
Mar 17, 2021 | 21.84 | 21.96 | 21.21 | 21.90 | 249,428 | +0.06(+0.27%) |
Mar 16, 2021 | 22.08 | 22.13 | 21.56 | 21.84 | 138,764 | -0.34(-1.53%) |
Mar 15, 2021 | 22.47 | 22.73 | 22.01 | 22.18 | 127,018 | -0.32(-1.42%) |
Mar 12, 2021 | 22.44 | 22.89 | 21.95 | 22.50 | 139,700 | +0.27(+1.21%) |
Mar 11, 2021 | 21.91 | 22.24 | 21.72 | 22.23 | 136,417 | +0.31(+1.41%) |
Mar 10, 2021 | 21.56 | 22.09 | 21.36 | 21.92 | 126,845 | +0.52(+2.43%) |
Mar 09, 2021 | 22.47 | 22.47 | 21.34 | 21.40 | 176,678 | -1.07(-4.76%) |
Mar 08, 2021 | 21.49 | 22.54 | 21.49 | 22.47 | 173,530 | +1.04(+4.85%) |
Mar 05, 2021 | 21.10 | 21.47 | 20.59 | 21.43 | 267,500 | +0.71(+3.43%) |
Mar 04, 2021 | 20.84 | 21.27 | 20.32 | 20.72 | 273,254 | -0.03(-0.14%) |
Mar 03, 2021 | 20.43 | 21.27 | 20.36 | 20.75 | 182,804 | +0.35(+1.72%) |
Mar 02, 2021 | 20.80 | 20.89 | 20.32 | 20.40 | 178,057 | -0.37(-1.78%) |
Mar 01, 2021 | 21.11 | 21.30 | 20.74 | 20.77 | 163,008 | -0.06(-0.29%) |
Feb 26, 2021 | 21.16 | 21.28 | 20.70 | 20.83 | 303,600 | -0.11(-0.53%) |
Feb 25, 2021 | 21.53 | 21.59 | 20.85 | 20.94 | 149,313 | -0.55(-2.56%) |
Feb 24, 2021 | 21.66 | 21.94 | 21.19 | 21.49 | 173,289 | -0.01(-0.05%) |
Feb 23, 2021 | 21.36 | 22.24 | 21.07 | 21.50 | 212,633 | +0.24(+1.13%) |
Feb 22, 2021 | 20.94 | 21.56 | 20.91 | 21.26 | 258,969 | +0.34(+1.63%) |
Feb 19, 2021 | 20.21 | 21.06 | 20.03 | 20.92 | 1,009,300 | +0.70(+3.46%) |
Feb 18, 2021 | 19.89 | 20.40 | 19.86 | 20.22 | 471,298 | +0.23(+1.15%) |
Feb 17, 2021 | 19.48 | 20.22 | 19.20 | 19.99 | 232,430 | +0.34(+1.73%) |
Feb 16, 2021 | 19.55 | 19.96 | 19.36 | 19.65 | 225,334 | +0.09(+0.46%) |
Feb 12, 2021 | 19.76 | 19.98 | 19.52 | 19.56 | 193,500 | -0.27(-1.36%) |
Feb 11, 2021 | 20.34 | 20.64 | 19.70 | 19.83 | 194,623 | -0.59(-2.89%) |
Feb 10, 2021 | 20.32 | 20.64 | 19.99 | 20.42 | 163,188 | +0.11(+0.54%) |
Feb 09, 2021 | 20.15 | 20.46 | 19.72 | 20.31 | 135,497 | -0.02(-0.10%) |
Feb 08, 2021 | 19.69 | 20.52 | 19.67 | 20.33 | 174,889 | +0.71(+3.62%) |
Feb 05, 2021 | 20.67 | 20.71 | 19.32 | 19.62 | 309,900 | -0.72(-3.54%) |
Feb 04, 2021 | 21.00 | 21.74 | 20.03 | 20.34 | 282,445 | +0.69(+3.51%) |
Feb 03, 2021 | 19.63 | 19.87 | 19.33 | 19.65 | 209,897 | -0.10(-0.51%) |
Feb 02, 2021 | 19.74 | 19.91 | 19.00 | 19.75 | 254,320 | +0.36(+1.86%) |