Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 24.05 | 24.23 | 22.76 | 23.35 | 317,200 | -1.03(-4.22%) |
Apr 29, 2021 | 25.11 | 25.34 | 24.18 | 24.38 | 176,945 | -0.56(-2.25%) |
Apr 28, 2021 | 24.65 | 26.12 | 24.62 | 24.94 | 365,426 | +1.04(+4.35%) |
Apr 27, 2021 | 24.16 | 24.29 | 23.60 | 23.90 | 199,329 | -0.19(-0.79%) |
Apr 26, 2021 | 23.66 | 24.19 | 23.40 | 24.09 | 181,610 | +0.48(+2.03%) |
Apr 23, 2021 | 22.90 | 23.83 | 22.84 | 23.61 | 302,200 | +0.79(+3.46%) |
Apr 22, 2021 | 22.65 | 24.16 | 22.20 | 22.82 | 377,992 | +0.14(+0.62%) |
Apr 21, 2021 | 21.91 | 22.76 | 21.36 | 22.68 | 167,676 | +0.77(+3.51%) |
Apr 20, 2021 | 21.72 | 22.43 | 21.55 | 21.91 | 231,083 | +0.16(+0.74%) |
Apr 19, 2021 | 21.57 | 22.23 | 21.17 | 21.75 | 210,846 | +0.03(+0.14%) |
Apr 16, 2021 | 21.94 | 21.94 | 20.80 | 21.72 | 258,100 | -0.35(-1.59%) |
Apr 15, 2021 | 21.43 | 22.44 | 21.43 | 22.07 | 202,642 | +0.80(+3.76%) |
Apr 14, 2021 | 20.62 | 21.68 | 20.39 | 21.27 | 433,663 | +0.76(+3.71%) |
Apr 13, 2021 | 20.29 | 21.12 | 20.01 | 20.51 | 195,394 | +0.36(+1.79%) |
Apr 12, 2021 | 20.95 | 21.01 | 19.91 | 20.15 | 204,351 | -0.72(-3.45%) |
Apr 09, 2021 | 22.21 | 22.22 | 20.64 | 20.87 | 300,600 | -1.31(-5.91%) |
Apr 08, 2021 | 21.33 | 22.44 | 21.32 | 22.18 | 193,077 | +0.92(+4.33%) |
Apr 07, 2021 | 21.44 | 22.23 | 21.14 | 21.26 | 206,209 | -0.31(-1.44%) |
Apr 06, 2021 | 22.61 | 22.83 | 21.33 | 21.57 | 264,004 | -1.11(-4.89%) |
Apr 05, 2021 | 22.08 | 22.77 | 21.83 | 22.68 | 191,661 | +0.89(+4.08%) |
Apr 01, 2021 | 21.92 | 22.66 | 21.56 | 21.79 | 245,900 | +0.24(+1.11%) |
Mar 31, 2021 | 20.41 | 21.82 | 20.30 | 21.55 | 258,612 | +1.32(+6.52%) |
Mar 30, 2021 | 19.85 | 20.78 | 19.40 | 20.23 | 155,454 | +0.41(+2.07%) |
Mar 29, 2021 | 20.84 | 21.13 | 19.78 | 19.82 | 193,031 | -1.39(-6.55%) |
Mar 26, 2021 | 21.08 | 21.40 | 20.27 | 21.21 | 260,700 | +0.09(+0.43%) |
Mar 25, 2021 | 19.90 | 21.60 | 19.56 | 21.12 | 357,246 | +1.29(+6.51%) |
Mar 24, 2021 | 21.01 | 21.04 | 19.68 | 19.83 | 382,922 | -1.11(-5.30%) |
Mar 23, 2021 | 22.10 | 22.10 | 20.93 | 20.94 | 246,877 | -1.37(-6.14%) |
Mar 22, 2021 | 21.78 | 22.49 | 21.52 | 22.31 | 222,073 | +0.79(+3.67%) |
Mar 19, 2021 | 21.56 | 22.48 | 20.70 | 21.52 | 1,152,700 | +0.06(+0.28%) |
Mar 18, 2021 | 21.67 | 22.88 | 21.37 | 21.46 | 339,563 | -0.71(-3.20%) |
Mar 17, 2021 | 20.42 | 22.25 | 20.25 | 22.17 | 600,960 | +1.47(+7.10%) |
Mar 16, 2021 | 20.99 | 22.19 | 20.31 | 20.70 | 746,375 | +0.89(+4.49%) |
Mar 15, 2021 | 21.99 | 21.99 | 19.46 | 19.81 | 883,738 | -1.54(-7.21%) |
Mar 12, 2021 | 21.62 | 22.57 | 20.82 | 21.35 | 468,000 | -0.37(-1.70%) |
Mar 11, 2021 | 21.75 | 22.98 | 20.62 | 21.72 | 877,920 | +2.58(+13.48%) |
Mar 10, 2021 | 19.20 | 19.78 | 18.30 | 19.14 | 478,157 | +0.14(+0.74%) |
Mar 09, 2021 | 19.41 | 19.41 | 17.72 | 19.00 | 2,181,177 | -0.51(-2.61%) |
Mar 08, 2021 | 18.50 | 20.40 | 18.25 | 19.51 | 7,502,205 | -9.96(-33.80%) |
Mar 05, 2021 | 28.23 | 29.63 | 27.16 | 29.47 | 322,800 | +1.34(+4.76%) |
Mar 04, 2021 | 28.22 | 29.47 | 27.43 | 28.13 | 373,748 | -0.56(-1.95%) |
Mar 03, 2021 | 27.41 | 29.27 | 27.12 | 28.69 | 276,725 | +1.11(+4.02%) |
Mar 02, 2021 | 27.81 | 29.00 | 27.53 | 27.58 | 467,309 | -0.47(-1.68%) |
Mar 01, 2021 | 29.10 | 29.95 | 27.60 | 28.05 | 256,187 | -0.65(-2.26%) |
Feb 26, 2021 | 26.89 | 29.10 | 26.89 | 28.70 | 575,300 | +2.72(+10.47%) |
Feb 25, 2021 | 26.66 | 27.34 | 25.16 | 25.98 | 376,695 | -0.50(-1.89%) |
Feb 24, 2021 | 27.12 | 27.81 | 26.21 | 26.48 | 273,568 | -0.22(-0.82%) |
Feb 23, 2021 | 26.00 | 27.13 | 24.71 | 26.70 | 570,889 | -0.69(-2.52%) |
Feb 22, 2021 | 28.74 | 29.23 | 27.16 | 27.39 | 372,230 | -1.78(-6.10%) |
Feb 19, 2021 | 29.53 | 30.30 | 28.95 | 29.17 | 304,000 | -0.58(-1.95%) |
Feb 18, 2021 | 30.72 | 31.43 | 29.52 | 29.75 | 290,414 | -1.46(-4.68%) |
Feb 17, 2021 | 31.37 | 32.01 | 30.83 | 31.21 | 340,938 | -0.96(-2.98%) |
Feb 16, 2021 | 35.49 | 35.72 | 31.36 | 32.17 | 522,519 | -3.06(-8.69%) |
Feb 12, 2021 | 33.15 | 35.85 | 31.90 | 35.23 | 602,900 | +2.22(+6.73%) |
Feb 11, 2021 | 31.58 | 34.46 | 31.58 | 33.01 | 968,934 | +3.31(+11.14%) |
Feb 10, 2021 | 29.70 | 30.16 | 28.61 | 29.70 | 238,999 | +0.09(+0.30%) |
Feb 09, 2021 | 29.68 | 30.78 | 29.54 | 29.61 | 279,447 | -0.10(-0.34%) |
Feb 08, 2021 | 30.06 | 30.30 | 28.47 | 29.71 | 420,679 | +0.50(+1.71%) |
Feb 05, 2021 | 28.12 | 29.67 | 27.80 | 29.21 | 615,100 | +1.09(+3.88%) |
Feb 04, 2021 | 27.74 | 28.17 | 26.96 | 28.12 | 266,065 | +0.56(+2.03%) |
Feb 03, 2021 | 27.12 | 28.08 | 26.99 | 27.56 | 430,684 | +0.36(+1.32%) |
Feb 02, 2021 | 26.60 | 27.49 | 25.42 | 27.20 | 362,459 | +1.26(+4.86%) |