Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 25.75 | 26.04 | 24.91 | 25.06 | 18,418 | -0.68(-2.66%) |
Apr 29, 2021 | 24.96 | 25.75 | 24.59 | 25.75 | 19,545 | +0.83(+3.32%) |
Apr 28, 2021 | 24.60 | 25.26 | 24.52 | 24.92 | 15,620 | +0.22(+0.88%) |
Apr 27, 2021 | 23.82 | 24.70 | 23.75 | 24.70 | 13,698 | +1.22(+5.18%) |
Apr 26, 2021 | 23.34 | 24.08 | 22.90 | 23.49 | 12,401 | +0.01(+0.04%) |
Apr 23, 2021 | 23.94 | 23.94 | 23.08 | 23.48 | 14,103 | -0.49(-2.06%) |
Apr 22, 2021 | 23.04 | 24.23 | 22.93 | 23.97 | 22,198 | +0.94(+4.06%) |
Apr 21, 2021 | 23.68 | 24.13 | 22.87 | 23.04 | 10,712 | -0.51(-2.16%) |
Apr 20, 2021 | 23.54 | 24.46 | 23.05 | 23.54 | 19,031 | -0.01(-0.04%) |
Apr 19, 2021 | 25.05 | 25.37 | 22.75 | 23.55 | 45,377 | -1.51(-6.03%) |
Apr 16, 2021 | 24.79 | 25.36 | 24.49 | 25.06 | 42,941 | +0.65(+2.65%) |
Apr 15, 2021 | 24.23 | 25.26 | 22.96 | 24.42 | 103,891 | +0.84(+3.55%) |
Apr 14, 2021 | 21.94 | 24.25 | 21.94 | 23.58 | 48,766 | +1.12(+4.99%) |
Apr 13, 2021 | 22.02 | 22.49 | 21.68 | 22.46 | 61,512 | +0.55(+2.52%) |
Apr 12, 2021 | 21.43 | 22.01 | 20.95 | 21.91 | 47,888 | +0.45(+2.08%) |
Apr 09, 2021 | 20.82 | 21.74 | 20.79 | 21.46 | 9,577 | -0.29(-1.35%) |
Apr 08, 2021 | 21.38 | 21.77 | 20.44 | 21.76 | 14,369 | +0.14(+0.66%) |
Apr 07, 2021 | 21.62 | 21.63 | 21.41 | 21.62 | 16,639 | +0.29(+1.34%) |
Apr 06, 2021 | 20.44 | 21.39 | 20.44 | 21.33 | 28,482 | +0.83(+4.03%) |
Apr 05, 2021 | 19.72 | 20.68 | 19.49 | 20.50 | 25,615 | +0.75(+3.80%) |
Apr 01, 2021 | 19.53 | 19.95 | 19.36 | 19.75 | 20,102 | +0.27(+1.37%) |
Mar 31, 2021 | 19.96 | 20.18 | 19.43 | 19.49 | 10,131 | -0.70(-3.48%) |
Mar 30, 2021 | 19.79 | 20.21 | 19.24 | 20.19 | 19,188 | +0.71(+3.66%) |
Mar 29, 2021 | 20.42 | 20.54 | 19.25 | 19.48 | 10,819 | -0.32(-1.63%) |
Mar 26, 2021 | 20.00 | 20.43 | 19.37 | 19.80 | 14,629 | -0.15(-0.76%) |
Mar 25, 2021 | 20.66 | 20.66 | 19.28 | 19.95 | 9,456 | -0.74(-3.58%) |
Mar 24, 2021 | 20.71 | 21.66 | 20.32 | 20.69 | 32,391 | +0.03(+0.14%) |
Mar 23, 2021 | 21.74 | 22.09 | 20.46 | 20.67 | 21,120 | -1.07(-4.94%) |
Mar 22, 2021 | 20.90 | 22.27 | 20.90 | 21.74 | 22,861 | +0.91(+4.38%) |
Mar 19, 2021 | 20.91 | 21.84 | 19.91 | 20.83 | 43,993 | -0.09(-0.41%) |
Mar 18, 2021 | 21.85 | 21.92 | 20.90 | 20.91 | 18,262 | -0.94(-4.30%) |
Mar 17, 2021 | 21.63 | 22.30 | 21.50 | 21.85 | 34,566 | +0.10(+0.44%) |
Mar 16, 2021 | 21.37 | 21.84 | 20.30 | 21.76 | 31,248 | +0.49(+2.32%) |
Mar 15, 2021 | 19.95 | 21.32 | 19.04 | 21.26 | 78,689 | +2.42(+12.86%) |
Mar 12, 2021 | 18.59 | 19.38 | 18.17 | 18.84 | 26,206 | +0.32(+1.74%) |
Mar 11, 2021 | 18.26 | 18.78 | 18.26 | 18.52 | 17,782 | +0.11(+0.62%) |
Mar 10, 2021 | 18.50 | 18.82 | 18.40 | 18.40 | 6,361 | -0.14(-0.77%) |
Mar 09, 2021 | 17.74 | 18.83 | 17.32 | 18.55 | 8,434 | +0.80(+4.53%) |
Mar 08, 2021 | 17.50 | 18.26 | 17.50 | 17.74 | 9,881 | +0.54(+3.14%) |
Mar 05, 2021 | 17.16 | 17.30 | 16.84 | 17.20 | 10,462 | +0.08(+0.44%) |
Mar 04, 2021 | 17.81 | 18.65 | 16.09 | 17.13 | 14,463 | -0.66(-3.72%) |
Mar 03, 2021 | 19.25 | 19.45 | 17.70 | 17.79 | 25,690 | -0.40(-2.19%) |
Mar 02, 2021 | 17.42 | 18.97 | 17.42 | 18.19 | 11,541 | +0.70(+4.00%) |
Mar 01, 2021 | 17.91 | 18.30 | 17.41 | 17.49 | 6,599 | +0.00(+0.00%) |
Feb 26, 2021 | 19.21 | 19.50 | 17.49 | 17.49 | 27,899 | -1.56(-8.20%) |
Feb 25, 2021 | 18.74 | 19.74 | 18.74 | 19.05 | 22,355 | +0.44(+2.34%) |
Feb 24, 2021 | 17.72 | 18.93 | 17.51 | 18.61 | 30,908 | +0.86(+4.85%) |
Feb 23, 2021 | 16.94 | 17.96 | 16.88 | 17.75 | 8,787 | -0.07(-0.37%) |
Feb 22, 2021 | 17.06 | 17.87 | 17.06 | 17.82 | 25,436 | +1.08(+6.44%) |
Feb 19, 2021 | 16.75 | 17.17 | 16.28 | 16.74 | 11,307 | +0.18(+1.09%) |
Feb 18, 2021 | 16.65 | 17.12 | 16.29 | 16.56 | 12,142 | -0.08(-0.46%) |
Feb 17, 2021 | 16.64 | 16.64 | 16.64 | 16.64 | 1,230 | -0.13(-0.79%) |
Feb 16, 2021 | 17.18 | 17.36 | 16.77 | 16.77 | 9,026 | -0.24(-1.39%) |
Feb 12, 2021 | 16.37 | 17.41 | 16.37 | 17.00 | 13,104 | +0.79(+4.84%) |
Feb 11, 2021 | 16.46 | 16.84 | 16.10 | 16.22 | 14,577 | -0.10(-0.64%) |
Feb 10, 2021 | 16.94 | 17.29 | 16.08 | 16.32 | 17,775 | -0.51(-3.04%) |
Feb 09, 2021 | 16.95 | 17.49 | 16.73 | 16.83 | 17,441 | -0.11(-0.67%) |
Feb 08, 2021 | 17.15 | 17.96 | 16.95 | 16.95 | 21,537 | -0.18(-1.05%) |
Feb 05, 2021 | 16.53 | 17.64 | 16.53 | 17.13 | 13,738 | +0.81(+4.99%) |
Feb 04, 2021 | 16.38 | 17.31 | 16.31 | 16.31 | 20,262 | +0.22(+1.35%) |
Feb 03, 2021 | 16.06 | 16.91 | 15.72 | 16.10 | 24,084 | +0.06(+0.35%) |
Feb 02, 2021 | 15.55 | 16.04 | 15.55 | 16.04 | 11,010 | +0.83(+5.48%) |