Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 20.20 | 20.70 | 19.40 | 19.60 | 5,780 | -0.90(-4.39%) |
Apr 29, 2021 | 21.50 | 21.60 | 20.20 | 20.50 | 4,211 | -0.50(-2.38%) |
Apr 28, 2021 | 21.50 | 21.70 | 20.70 | 21.00 | 6,789 | -0.20(-0.94%) |
Apr 27, 2021 | 20.30 | 22.00 | 20.20 | 21.20 | 22,652 | +0.90(+4.43%) |
Apr 26, 2021 | 19.60 | 20.70 | 19.50 | 20.30 | 3,320 | +0.90(+4.64%) |
Apr 23, 2021 | 19.90 | 20.04 | 19.20 | 19.40 | 5,170 | -0.60(-3.00%) |
Apr 22, 2021 | 19.30 | 20.40 | 19.10 | 20.00 | 4,525 | +0.70(+3.63%) |
Apr 21, 2021 | 18.50 | 19.90 | 18.00 | 19.30 | 9,395 | +0.50(+2.66%) |
Apr 20, 2021 | 18.50 | 19.50 | 17.60 | 18.80 | 23,613 | +0.10(+0.53%) |
Apr 19, 2021 | 19.10 | 19.80 | 18.20 | 18.70 | 21,777 | -0.30(-1.58%) |
Apr 16, 2021 | 19.10 | 20.20 | 18.70 | 19.00 | 11,660 | -0.50(-2.56%) |
Apr 15, 2021 | 21.50 | 22.10 | 19.40 | 19.50 | 18,489 | -2.40(-10.96%) |
Apr 14, 2021 | 21.70 | 22.40 | 21.00 | 21.90 | 13,729 | +0.40(+1.86%) |
Apr 13, 2021 | 20.70 | 21.90 | 20.30 | 21.50 | 25,407 | +1.00(+4.88%) |
Apr 12, 2021 | 21.10 | 21.50 | 20.20 | 20.50 | 21,476 | -1.20(-5.53%) |
Apr 09, 2021 | 21.80 | 21.80 | 21.14 | 21.70 | 3,500 | -0.10(-0.46%) |
Apr 08, 2021 | 20.70 | 21.80 | 20.70 | 21.80 | 6,712 | +1.20(+5.83%) |
Apr 07, 2021 | 21.00 | 21.56 | 20.30 | 20.60 | 10,775 | -0.50(-2.37%) |
Apr 06, 2021 | 21.70 | 22.40 | 21.10 | 21.10 | 10,952 | -0.40(-1.86%) |
Apr 05, 2021 | 21.40 | 21.80 | 20.40 | 21.50 | 7,335 | +0.50(+2.38%) |
Apr 01, 2021 | 21.30 | 22.93 | 21.00 | 21.00 | 13,410 | -0.80(-3.67%) |
Mar 31, 2021 | 20.40 | 22.30 | 20.40 | 21.80 | 11,194 | +1.50(+7.39%) |
Mar 30, 2021 | 20.00 | 20.90 | 19.20 | 20.30 | 24,473 | -0.60(-2.87%) |
Mar 29, 2021 | 24.10 | 24.20 | 20.60 | 20.90 | 84,850 | -2.30(-9.91%) |
Mar 26, 2021 | 24.10 | 25.00 | 23.10 | 23.20 | 9,340 | -0.40(-1.69%) |
Mar 25, 2021 | 22.40 | 24.00 | 22.20 | 23.60 | 11,021 | +0.80(+3.51%) |
Mar 24, 2021 | 25.10 | 25.10 | 22.30 | 22.80 | 34,763 | -2.20(-8.80%) |
Mar 23, 2021 | 25.50 | 26.10 | 23.50 | 25.00 | 12,111 | -0.50(-1.96%) |
Mar 22, 2021 | 25.50 | 27.00 | 25.50 | 25.50 | 24,651 | +0.20(+0.79%) |
Mar 19, 2021 | 26.50 | 27.40 | 25.10 | 25.30 | 11,750 | -0.70(-2.69%) |
Mar 18, 2021 | 25.40 | 26.64 | 25.20 | 26.00 | 11,608 | +0.20(+0.78%) |
Mar 17, 2021 | 24.80 | 26.70 | 24.10 | 25.80 | 13,463 | +0.70(+2.79%) |
Mar 16, 2021 | 27.20 | 28.10 | 25.00 | 25.10 | 17,343 | -2.10(-7.72%) |
Mar 15, 2021 | 25.00 | 28.00 | 24.50 | 27.20 | 58,271 | +1.50(+5.84%) |
Mar 12, 2021 | 25.00 | 25.70 | 24.10 | 25.70 | 8,320 | +0.20(+0.78%) |
Mar 11, 2021 | 24.50 | 25.90 | 24.10 | 25.50 | 26,011 | +1.50(+6.25%) |
Mar 10, 2021 | 24.10 | 24.60 | 23.10 | 24.00 | 25,433 | +0.80(+3.45%) |
Mar 09, 2021 | 22.00 | 23.50 | 21.50 | 23.20 | 11,592 | +2.00(+9.43%) |
Mar 08, 2021 | 20.90 | 22.40 | 20.10 | 21.20 | 39,960 | +1.10(+5.47%) |
Mar 05, 2021 | 20.80 | 21.40 | 18.00 | 20.10 | 34,420 | -0.90(-4.29%) |
Mar 04, 2021 | 23.70 | 24.90 | 20.30 | 21.00 | 33,843 | -3.90(-15.66%) |
Mar 03, 2021 | 25.00 | 26.50 | 24.00 | 24.90 | 54,454 | -0.50(-1.97%) |
Mar 02, 2021 | 25.20 | 26.50 | 24.70 | 25.40 | 48,076 | +0.20(+0.79%) |
Mar 01, 2021 | 24.60 | 25.70 | 24.40 | 25.20 | 15,487 | +1.30(+5.44%) |
Feb 26, 2021 | 26.00 | 26.39 | 23.30 | 23.90 | 54,470 | -3.20(-11.81%) |
Feb 25, 2021 | 29.30 | 29.90 | 26.10 | 27.10 | 24,490 | -1.40(-4.91%) |
Feb 24, 2021 | 28.80 | 29.60 | 27.50 | 28.50 | 19,588 | +0.90(+3.26%) |
Feb 23, 2021 | 30.50 | 30.80 | 24.90 | 27.60 | 66,233 | -3.80(-12.10%) |
Feb 22, 2021 | 31.00 | 33.50 | 30.50 | 31.40 | 59,804 | -0.10(-0.32%) |
Feb 19, 2021 | 30.70 | 33.40 | 30.05 | 31.50 | 29,720 | -0.30(-0.94%) |
Feb 18, 2021 | 31.10 | 32.70 | 28.20 | 31.80 | 75,695 | -0.20(-0.62%) |
Feb 17, 2021 | 34.30 | 34.50 | 31.40 | 32.00 | 44,227 | -2.70(-7.78%) |
Feb 16, 2021 | 34.20 | 35.49 | 32.80 | 34.70 | 68,580 | +1.00(+2.97%) |
Feb 12, 2021 | 34.70 | 35.30 | 33.30 | 33.70 | 24,870 | -1.30(-3.71%) |
Feb 11, 2021 | 35.10 | 35.50 | 31.10 | 35.00 | 121,264 | +0.00(+0.00%) |
Feb 10, 2021 | 33.50 | 38.40 | 31.90 | 35.00 | 155,419 | +2.10(+6.38%) |
Feb 09, 2021 | 32.40 | 33.90 | 30.90 | 32.90 | 70,349 | +0.50(+1.54%) |
Feb 08, 2021 | 29.30 | 33.30 | 29.00 | 32.40 | 61,298 | +2.70(+9.09%) |
Feb 05, 2021 | 30.30 | 30.30 | 26.70 | 29.70 | 47,890 | +0.70(+2.41%) |
Feb 04, 2021 | 28.70 | 29.70 | 27.90 | 29.00 | 60,958 | +1.00(+3.57%) |
Feb 03, 2021 | 27.50 | 30.00 | 27.00 | 28.00 | 99,525 | +1.30(+4.87%) |
Feb 02, 2021 | 25.00 | 27.50 | 24.10 | 26.70 | 40,732 | +2.10(+8.54%) |