Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 22.32 | 22.38 | 21.04 | 21.15 | 445,400 | -1.33(-5.92%) |
Apr 29, 2021 | 23.81 | 23.81 | 22.45 | 22.48 | 299,959 | -1.00(-4.26%) |
Apr 28, 2021 | 23.91 | 23.91 | 23.20 | 23.48 | 233,808 | -0.41(-1.72%) |
Apr 27, 2021 | 24.81 | 24.93 | 23.70 | 23.89 | 163,567 | -0.65(-2.65%) |
Apr 26, 2021 | 24.13 | 24.61 | 23.92 | 24.54 | 213,369 | +0.62(+2.59%) |
Apr 23, 2021 | 23.99 | 24.37 | 23.91 | 23.92 | 260,200 | +0.12(+0.50%) |
Apr 22, 2021 | 24.81 | 24.83 | 23.77 | 23.80 | 195,991 | -0.88(-3.57%) |
Apr 21, 2021 | 23.72 | 24.80 | 23.66 | 24.68 | 147,255 | +0.85(+3.57%) |
Apr 20, 2021 | 24.37 | 24.37 | 23.55 | 23.83 | 232,735 | -0.64(-2.62%) |
Apr 19, 2021 | 24.42 | 24.60 | 23.38 | 24.47 | 310,512 | -0.26(-1.05%) |
Apr 16, 2021 | 25.66 | 25.66 | 24.22 | 24.73 | 202,600 | -0.87(-3.40%) |
Apr 15, 2021 | 25.59 | 25.62 | 24.95 | 25.60 | 172,450 | +0.35(+1.39%) |
Apr 14, 2021 | 25.44 | 26.24 | 25.07 | 25.25 | 143,703 | -0.18(-0.71%) |
Apr 13, 2021 | 25.84 | 26.32 | 24.81 | 25.43 | 200,461 | -0.34(-1.32%) |
Apr 12, 2021 | 25.34 | 25.92 | 24.90 | 25.77 | 281,910 | +0.42(+1.66%) |
Apr 09, 2021 | 25.45 | 25.70 | 25.12 | 25.35 | 122,000 | -0.27(-1.05%) |
Apr 08, 2021 | 25.16 | 25.71 | 24.83 | 25.62 | 158,674 | +0.75(+3.02%) |
Apr 07, 2021 | 25.76 | 25.96 | 24.86 | 24.87 | 233,667 | -0.84(-3.27%) |
Apr 06, 2021 | 24.81 | 25.87 | 24.78 | 25.71 | 250,430 | +0.81(+3.25%) |
Apr 05, 2021 | 24.94 | 24.94 | 24.25 | 24.90 | 185,396 | +0.45(+1.84%) |
Apr 01, 2021 | 23.94 | 24.69 | 23.94 | 24.45 | 211,000 | +0.90(+3.82%) |
Mar 31, 2021 | 22.50 | 23.76 | 22.50 | 23.55 | 399,084 | +1.36(+6.13%) |
Mar 30, 2021 | 22.02 | 22.34 | 21.17 | 22.19 | 332,332 | +0.26(+1.19%) |
Mar 29, 2021 | 23.20 | 23.56 | 21.93 | 21.93 | 457,982 | +0.56(+2.62%) |
Mar 26, 2021 | 21.55 | 21.77 | 20.69 | 21.37 | 182,500 | -0.16(-0.74%) |
Mar 25, 2021 | 20.44 | 21.76 | 20.30 | 21.53 | 192,071 | +0.76(+3.66%) |
Mar 24, 2021 | 23.05 | 23.21 | 20.74 | 20.77 | 279,738 | -2.00(-8.78%) |
Mar 23, 2021 | 23.56 | 23.83 | 22.54 | 22.77 | 201,898 | -0.89(-3.76%) |
Mar 22, 2021 | 24.20 | 24.47 | 23.53 | 23.66 | 134,347 | -0.34(-1.42%) |
Mar 19, 2021 | 22.82 | 24.10 | 22.71 | 24.00 | 477,600 | +1.29(+5.68%) |
Mar 18, 2021 | 23.69 | 23.86 | 22.51 | 22.71 | 146,879 | -1.38(-5.73%) |
Mar 17, 2021 | 23.66 | 24.16 | 23.28 | 24.09 | 112,448 | +0.08(+0.33%) |
Mar 16, 2021 | 24.72 | 24.98 | 23.98 | 24.01 | 244,909 | -0.62(-2.52%) |
Mar 15, 2021 | 24.39 | 24.74 | 24.07 | 24.63 | 173,909 | +0.07(+0.29%) |
Mar 12, 2021 | 24.08 | 24.68 | 23.68 | 24.56 | 161,500 | -0.03(-0.12%) |
Mar 11, 2021 | 23.90 | 24.63 | 22.79 | 24.59 | 221,664 | +1.29(+5.54%) |
Mar 10, 2021 | 23.06 | 24.23 | 23.00 | 23.30 | 324,835 | +0.27(+1.17%) |
Mar 09, 2021 | 22.37 | 23.51 | 22.17 | 23.03 | 231,760 | +1.27(+5.84%) |
Mar 08, 2021 | 21.89 | 22.52 | 21.30 | 21.76 | 282,345 | -0.24(-1.09%) |
Mar 05, 2021 | 21.76 | 22.68 | 19.91 | 22.00 | 523,500 | +0.58(+2.71%) |
Mar 04, 2021 | 22.59 | 22.80 | 21.05 | 21.42 | 350,761 | -1.60(-6.95%) |
Mar 03, 2021 | 23.41 | 23.41 | 22.40 | 23.02 | 361,485 | -0.31(-1.33%) |
Mar 02, 2021 | 23.97 | 24.00 | 23.18 | 23.33 | 178,369 | -0.55(-2.30%) |
Mar 01, 2021 | 23.14 | 23.95 | 22.86 | 23.88 | 193,816 | +1.28(+5.66%) |
Feb 26, 2021 | 22.76 | 23.27 | 21.94 | 22.60 | 277,800 | +0.01(+0.04%) |
Feb 25, 2021 | 23.58 | 24.20 | 22.52 | 22.59 | 289,944 | -1.41(-5.88%) |
Feb 24, 2021 | 24.00 | 24.35 | 23.40 | 24.00 | 335,611 | +0.07(+0.29%) |
Feb 23, 2021 | 23.62 | 23.98 | 22.27 | 23.93 | 397,424 | -0.50(-2.05%) |
Feb 22, 2021 | 25.19 | 25.52 | 24.27 | 24.43 | 278,448 | -1.20(-4.68%) |
Feb 19, 2021 | 25.38 | 25.93 | 25.15 | 25.63 | 262,800 | +0.26(+1.02%) |
Feb 18, 2021 | 25.78 | 26.09 | 25.26 | 25.37 | 491,202 | -0.92(-3.50%) |
Feb 17, 2021 | 26.20 | 26.37 | 25.52 | 26.29 | 386,726 | -0.26(-0.98%) |
Feb 16, 2021 | 26.94 | 28.07 | 25.81 | 26.55 | 690,482 | -1.94(-6.81%) |
Feb 12, 2021 | 28.77 | 28.85 | 28.28 | 28.49 | 481,300 | +0.07(+0.25%) |
Feb 11, 2021 | 25.82 | 28.94 | 24.15 | 28.42 | 923,956 | +2.92(+11.45%) |
Feb 10, 2021 | 26.14 | 26.39 | 24.82 | 25.50 | 786,497 | -0.41(-1.58%) |
Feb 09, 2021 | 24.97 | 26.01 | 24.97 | 25.91 | 423,049 | +1.36(+5.54%) |
Feb 08, 2021 | 23.79 | 24.55 | 23.36 | 24.55 | 342,991 | +1.36(+5.86%) |
Feb 05, 2021 | 22.10 | 23.69 | 22.10 | 23.19 | 489,000 | +1.30(+5.94%) |
Feb 04, 2021 | 21.41 | 21.91 | 21.25 | 21.89 | 239,999 | +0.69(+3.25%) |
Feb 03, 2021 | 21.29 | 21.68 | 21.08 | 21.20 | 178,466 | +0.00(+0.00%) |
Feb 02, 2021 | 21.27 | 21.36 | 20.75 | 21.20 | 143,871 | +0.19(+0.90%) |