Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 23.04 | 23.58 | 22.80 | 22.89 | 5,637 | -0.48(-2.05%) |
Apr 29, 2021 | 24.55 | 24.55 | 22.89 | 23.37 | 31,274 | -1.08(-4.43%) |
Apr 28, 2021 | 24.84 | 24.84 | 24.00 | 24.45 | 3,953 | +0.07(+0.27%) |
Apr 27, 2021 | 24.89 | 24.89 | 24.33 | 24.39 | 6,844 | -0.17(-0.70%) |
Apr 26, 2021 | 24.39 | 24.62 | 23.77 | 24.56 | 31,624 | +0.88(+3.72%) |
Apr 23, 2021 | 23.57 | 23.78 | 23.45 | 23.68 | 16,182 | +0.67(+2.91%) |
Apr 22, 2021 | 22.99 | 23.90 | 22.89 | 23.01 | 16,134 | +0.25(+1.09%) |
Apr 21, 2021 | 22.13 | 22.76 | 22.13 | 22.76 | 3,443 | +0.41(+1.84%) |
Apr 20, 2021 | 23.02 | 23.32 | 22.26 | 22.35 | 6,588 | -0.58(-2.55%) |
Apr 19, 2021 | 23.60 | 23.93 | 22.88 | 22.93 | 12,942 | -0.83(-3.51%) |
Apr 16, 2021 | 23.86 | 23.93 | 23.56 | 23.76 | 13,677 | -0.32(-1.31%) |
Apr 15, 2021 | 23.72 | 24.18 | 23.67 | 24.08 | 21,645 | +1.08(+4.71%) |
Apr 14, 2021 | 24.06 | 24.40 | 23.00 | 23.00 | 38,018 | -0.79(-3.30%) |
Apr 13, 2021 | 23.01 | 23.82 | 22.28 | 23.78 | 31,800 | +1.34(+5.95%) |
Apr 12, 2021 | 22.26 | 22.63 | 22.05 | 22.45 | 12,634 | +0.17(+0.76%) |
Apr 09, 2021 | 22.27 | 22.43 | 21.64 | 22.28 | 18,793 | +0.01(+0.04%) |
Apr 08, 2021 | 21.80 | 22.61 | 21.80 | 22.27 | 25,453 | +1.15(+5.44%) |
Apr 07, 2021 | 21.79 | 21.79 | 21.12 | 21.12 | 5,642 | -0.57(-2.61%) |
Apr 06, 2021 | 21.06 | 21.97 | 21.06 | 21.68 | 6,577 | +0.38(+1.80%) |
Apr 05, 2021 | 21.70 | 21.70 | 21.00 | 21.30 | 11,498 | +0.14(+0.68%) |
Apr 01, 2021 | 20.83 | 21.54 | 20.83 | 21.16 | 26,101 | +0.89(+4.39%) |
Mar 31, 2021 | 19.08 | 20.39 | 19.08 | 20.27 | 15,662 | +1.30(+6.87%) |
Mar 30, 2021 | 18.74 | 19.01 | 18.29 | 18.96 | 15,565 | -0.12(-0.65%) |
Mar 29, 2021 | 19.49 | 19.73 | 18.79 | 19.09 | 6,052 | -0.53(-2.69%) |
Mar 26, 2021 | 19.26 | 19.62 | 18.86 | 19.62 | 4,176 | +0.43(+2.25%) |
Mar 25, 2021 | 18.95 | 19.18 | 18.50 | 19.18 | 24,550 | -0.27(-1.40%) |
Mar 24, 2021 | 21.03 | 21.03 | 19.35 | 19.46 | 29,752 | -1.38(-6.64%) |
Mar 23, 2021 | 21.16 | 21.41 | 20.82 | 20.84 | 17,423 | -0.27(-1.27%) |
Mar 22, 2021 | 20.64 | 21.30 | 20.64 | 21.11 | 8,760 | +0.73(+3.59%) |
Mar 19, 2021 | 20.11 | 20.63 | 19.92 | 20.38 | 11,380 | +0.36(+1.81%) |
Mar 18, 2021 | 21.15 | 21.16 | 19.95 | 20.02 | 24,600 | -1.75(-8.02%) |
Mar 17, 2021 | 21.22 | 22.14 | 20.75 | 21.76 | 21,898 | +0.02(+0.09%) |
Mar 16, 2021 | 22.56 | 22.68 | 21.34 | 21.74 | 42,263 | -0.29(-1.30%) |
Mar 15, 2021 | 21.49 | 22.03 | 21.38 | 22.03 | 18,623 | +0.10(+0.48%) |
Mar 12, 2021 | 21.67 | 21.92 | 21.15 | 21.92 | 49,488 | -0.60(-2.67%) |
Mar 11, 2021 | 21.39 | 22.64 | 21.39 | 22.53 | 49,351 | +1.52(+7.24%) |
Mar 10, 2021 | 22.05 | 22.30 | 20.89 | 21.00 | 39,857 | -0.33(-1.53%) |
Mar 09, 2021 | 19.92 | 21.60 | 19.92 | 21.33 | 30,582 | +2.16(+11.29%) |
Mar 08, 2021 | 20.61 | 20.87 | 19.12 | 19.17 | 46,126 | -1.44(-7.00%) |
Mar 05, 2021 | 20.53 | 20.66 | 18.56 | 20.61 | 30,904 | +0.26(+1.26%) |
Mar 04, 2021 | 21.40 | 21.67 | 19.80 | 20.35 | 32,243 | -1.43(-6.55%) |
Mar 03, 2021 | 24.04 | 24.04 | 21.67 | 21.78 | 36,199 | -2.76(-11.24%) |
Mar 02, 2021 | 25.38 | 25.62 | 24.46 | 24.54 | 56,946 | -1.16(-4.51%) |
Mar 01, 2021 | 24.84 | 25.75 | 24.80 | 25.70 | 28,687 | +1.66(+6.92%) |
Feb 26, 2021 | 24.18 | 24.52 | 23.02 | 24.03 | 42,388 | +0.22(+0.94%) |
Feb 25, 2021 | 26.05 | 26.05 | 23.54 | 23.81 | 30,767 | -2.35(-8.97%) |
Feb 24, 2021 | 24.89 | 26.16 | 24.81 | 26.16 | 23,994 | +0.46(+1.79%) |
Feb 23, 2021 | 24.83 | 25.70 | 23.41 | 25.70 | 40,007 | -0.68(-2.58%) |
Feb 22, 2021 | 28.10 | 28.10 | 26.31 | 26.38 | 39,292 | -2.28(-7.97%) |
Feb 19, 2021 | 29.01 | 29.21 | 28.59 | 28.66 | 14,721 | +0.03(+0.10%) |
Feb 18, 2021 | 27.17 | 28.75 | 27.17 | 28.63 | 19,011 | +0.65(+2.31%) |
Feb 17, 2021 | 27.86 | 28.28 | 26.97 | 27.99 | 27,029 | -0.66(-2.31%) |
Feb 16, 2021 | 29.79 | 29.84 | 28.27 | 28.65 | 40,825 | -0.86(-2.92%) |
Feb 12, 2021 | 28.84 | 29.51 | 28.52 | 29.51 | 21,194 | +0.63(+2.19%) |
Feb 11, 2021 | 29.17 | 29.18 | 28.40 | 28.88 | 38,229 | -0.17(-0.59%) |
Feb 10, 2021 | 29.16 | 29.50 | 28.46 | 29.05 | 32,928 | +0.22(+0.76%) |
Feb 09, 2021 | 28.38 | 28.87 | 28.27 | 28.83 | 21,018 | +0.78(+2.77%) |
Feb 08, 2021 | 28.26 | 28.91 | 27.89 | 28.05 | 39,611 | +0.30(+1.09%) |
Feb 05, 2021 | 27.20 | 27.94 | 27.05 | 27.75 | 37,064 | +1.13(+4.26%) |
Feb 04, 2021 | 25.95 | 26.64 | 25.79 | 26.62 | 44,638 | +1.03(+4.01%) |
Feb 03, 2021 | 26.21 | 26.26 | 25.45 | 25.59 | 13,346 | -0.51(-1.97%) |
Feb 02, 2021 | 24.58 | 26.12 | 24.58 | 26.11 | 77,106 | +1.70(+6.98%) |