Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 22.50 | 24.00 | 22.50 | 23.90 | 8,050 | +1.10(+4.82%) |
Apr 29, 2021 | 23.50 | 23.50 | 22.50 | 22.80 | 8,448 | +0.10(+0.44%) |
Apr 28, 2021 | 21.80 | 22.70 | 21.80 | 22.70 | 7,369 | +0.90(+4.13%) |
Apr 27, 2021 | 21.60 | 22.10 | 21.06 | 21.80 | 4,378 | +0.20(+0.93%) |
Apr 26, 2021 | 22.30 | 22.30 | 20.30 | 21.60 | 10,622 | +0.40(+1.89%) |
Apr 23, 2021 | 21.50 | 22.20 | 21.10 | 21.20 | 4,090 | -0.10(-0.47%) |
Apr 22, 2021 | 20.50 | 21.90 | 20.50 | 21.30 | 9,522 | +0.60(+2.90%) |
Apr 21, 2021 | 20.60 | 21.80 | 20.10 | 20.70 | 18,225 | -0.10(-0.48%) |
Apr 20, 2021 | 20.90 | 21.40 | 20.00 | 20.80 | 5,259 | +0.30(+1.46%) |
Apr 19, 2021 | 20.20 | 20.70 | 20.00 | 20.50 | 9,652 | -0.40(-1.91%) |
Apr 16, 2021 | 21.50 | 21.53 | 20.20 | 20.90 | 10,970 | -1.10(-5.00%) |
Apr 15, 2021 | 22.40 | 22.70 | 21.40 | 22.00 | 8,143 | +0.20(+0.92%) |
Apr 14, 2021 | 21.40 | 22.30 | 21.20 | 21.80 | 11,317 | +0.60(+2.83%) |
Apr 13, 2021 | 21.70 | 22.40 | 20.80 | 21.20 | 6,966 | -0.80(-3.64%) |
Apr 12, 2021 | 23.20 | 23.50 | 21.50 | 22.00 | 10,238 | -1.00(-4.35%) |
Apr 09, 2021 | 24.40 | 24.80 | 21.90 | 23.00 | 20,970 | -1.90(-7.63%) |
Apr 08, 2021 | 24.90 | 26.00 | 24.00 | 24.90 | 3,629 | +0.20(+0.81%) |
Apr 07, 2021 | 25.50 | 25.70 | 24.30 | 24.70 | 4,258 | -0.80(-3.14%) |
Apr 06, 2021 | 26.20 | 26.20 | 25.10 | 25.50 | 2,995 | +0.00(+0.00%) |
Apr 05, 2021 | 27.30 | 27.30 | 25.00 | 25.50 | 4,839 | -0.40(-1.54%) |
Apr 01, 2021 | 24.90 | 25.90 | 24.70 | 25.90 | 5,020 | +1.20(+4.86%) |
Mar 31, 2021 | 25.30 | 25.30 | 23.20 | 24.70 | 19,568 | -0.40(-1.59%) |
Mar 30, 2021 | 26.00 | 26.00 | 24.30 | 25.10 | 5,207 | +0.00(+0.00%) |
Mar 29, 2021 | 25.40 | 27.00 | 24.60 | 25.10 | 5,689 | -0.80(-3.09%) |
Mar 26, 2021 | 29.10 | 29.10 | 24.30 | 25.90 | 16,560 | -1.90(-6.83%) |
Mar 25, 2021 | 26.90 | 28.00 | 26.20 | 27.80 | 6,641 | +1.30(+4.91%) |
Mar 24, 2021 | 28.80 | 28.80 | 26.13 | 26.50 | 8,402 | -2.40(-8.30%) |
Mar 23, 2021 | 30.00 | 30.20 | 28.80 | 28.90 | 4,165 | -1.20(-3.99%) |
Mar 22, 2021 | 30.50 | 30.90 | 29.60 | 30.10 | 7,362 | -0.70(-2.27%) |
Mar 19, 2021 | 29.50 | 31.30 | 29.50 | 30.80 | 14,310 | +1.30(+4.41%) |
Mar 18, 2021 | 31.30 | 31.30 | 29.10 | 29.50 | 19,591 | -1.80(-5.75%) |
Mar 17, 2021 | 30.40 | 31.30 | 30.00 | 31.30 | 5,206 | +0.00(+0.00%) |
Mar 16, 2021 | 31.40 | 31.60 | 30.30 | 31.30 | 8,182 | +0.30(+0.97%) |
Mar 15, 2021 | 30.90 | 31.40 | 30.00 | 31.00 | 3,713 | +1.30(+4.38%) |
Mar 12, 2021 | 29.70 | 30.10 | 29.10 | 29.70 | 7,970 | -0.50(-1.66%) |
Mar 11, 2021 | 28.50 | 30.40 | 28.10 | 30.20 | 14,073 | +2.50(+9.03%) |
Mar 10, 2021 | 28.10 | 28.10 | 27.20 | 27.70 | 4,229 | +0.10(+0.36%) |
Mar 09, 2021 | 27.60 | 28.30 | 27.50 | 27.60 | 2,816 | +0.70(+2.60%) |
Mar 08, 2021 | 28.60 | 30.00 | 26.90 | 26.90 | 8,633 | -1.70(-5.94%) |
Mar 05, 2021 | 29.40 | 29.40 | 24.40 | 28.60 | 14,690 | +0.10(+0.35%) |
Mar 04, 2021 | 30.10 | 30.60 | 28.03 | 28.50 | 15,613 | -2.10(-6.86%) |
Mar 03, 2021 | 31.00 | 32.30 | 29.90 | 30.60 | 7,844 | -0.20(-0.65%) |
Mar 02, 2021 | 32.20 | 32.30 | 30.50 | 30.80 | 4,738 | -1.30(-4.05%) |
Mar 01, 2021 | 29.50 | 33.00 | 29.50 | 32.10 | 12,436 | +2.20(+7.36%) |
Feb 26, 2021 | 30.60 | 31.40 | 28.60 | 29.90 | 11,990 | -0.30(-0.99%) |
Feb 25, 2021 | 31.30 | 32.70 | 29.40 | 30.20 | 16,315 | -1.20(-3.82%) |
Feb 24, 2021 | 31.20 | 33.00 | 30.80 | 31.40 | 11,724 | +0.40(+1.29%) |
Feb 23, 2021 | 32.00 | 32.40 | 29.20 | 31.00 | 20,757 | -1.60(-4.91%) |
Feb 22, 2021 | 34.00 | 34.80 | 32.50 | 32.60 | 17,229 | -2.00(-5.78%) |
Feb 19, 2021 | 36.80 | 36.80 | 33.70 | 34.60 | 13,760 | -1.40(-3.89%) |
Feb 18, 2021 | 37.50 | 37.50 | 35.20 | 36.00 | 12,770 | -2.10(-5.51%) |
Feb 17, 2021 | 39.50 | 39.50 | 35.40 | 38.10 | 26,926 | -1.40(-3.54%) |
Feb 16, 2021 | 33.50 | 39.70 | 32.90 | 39.50 | 53,185 | +7.60(+23.82%) |
Feb 12, 2021 | 31.40 | 32.00 | 31.00 | 31.90 | 8,430 | +0.30(+0.95%) |
Feb 11, 2021 | 32.30 | 32.60 | 31.10 | 31.60 | 8,488 | -0.10(-0.32%) |
Feb 10, 2021 | 30.90 | 32.90 | 30.70 | 31.70 | 15,469 | -0.50(-1.55%) |
Feb 09, 2021 | 31.50 | 32.20 | 30.90 | 32.20 | 8,244 | +1.10(+3.54%) |
Feb 08, 2021 | 33.00 | 33.00 | 30.20 | 31.10 | 22,635 | -1.50(-4.60%) |
Feb 05, 2021 | 32.30 | 34.10 | 31.10 | 32.60 | 40,320 | -0.10(-0.31%) |
Feb 04, 2021 | 27.00 | 33.00 | 26.30 | 32.70 | 80,524 | +6.20(+23.40%) |
Feb 03, 2021 | 26.50 | 27.30 | 26.10 | 26.50 | 31,917 | +1.40(+5.58%) |
Feb 02, 2021 | 26.00 | 26.00 | 24.80 | 25.10 | 6,456 | +0.30(+1.21%) |