Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 25.84 | 26.14 | 25.00 | 25.15 | 18,353 | -0.69(-2.66%) |
Apr 29, 2021 | 25.05 | 25.84 | 24.68 | 25.84 | 19,476 | +0.83(+3.32%) |
Apr 28, 2021 | 24.69 | 25.35 | 24.61 | 25.01 | 15,565 | +0.22(+0.88%) |
Apr 27, 2021 | 23.90 | 24.79 | 23.84 | 24.79 | 13,649 | +1.22(+5.18%) |
Apr 26, 2021 | 23.43 | 24.16 | 22.98 | 23.57 | 12,357 | +0.01(+0.04%) |
Apr 23, 2021 | 24.03 | 24.03 | 23.16 | 23.56 | 14,053 | -0.50(-2.06%) |
Apr 22, 2021 | 23.12 | 24.31 | 23.01 | 24.06 | 22,120 | +0.94(+4.06%) |
Apr 21, 2021 | 23.76 | 24.22 | 22.95 | 23.12 | 10,674 | -0.51(-2.16%) |
Apr 20, 2021 | 23.63 | 24.54 | 23.13 | 23.63 | 18,964 | -0.01(-0.04%) |
Apr 19, 2021 | 25.13 | 25.46 | 22.83 | 23.64 | 45,217 | -1.52(-6.03%) |
Apr 16, 2021 | 24.88 | 25.45 | 24.57 | 25.15 | 42,789 | +0.65(+2.65%) |
Apr 15, 2021 | 24.31 | 25.35 | 23.05 | 24.51 | 103,524 | +0.84(+3.55%) |
Apr 14, 2021 | 22.02 | 24.33 | 22.02 | 23.67 | 48,594 | +1.13(+4.99%) |
Apr 13, 2021 | 22.10 | 22.57 | 21.76 | 22.54 | 61,294 | +0.55(+2.52%) |
Apr 12, 2021 | 21.50 | 22.08 | 21.02 | 21.99 | 47,719 | +0.45(+2.08%) |
Apr 09, 2021 | 20.89 | 21.82 | 20.86 | 21.54 | 9,543 | -0.30(-1.35%) |
Apr 08, 2021 | 21.45 | 21.84 | 20.51 | 21.84 | 14,318 | +0.14(+0.66%) |
Apr 07, 2021 | 21.69 | 21.70 | 21.48 | 21.69 | 16,580 | +0.29(+1.34%) |
Apr 06, 2021 | 20.51 | 21.46 | 20.51 | 21.41 | 28,381 | +0.83(+4.03%) |
Apr 05, 2021 | 19.79 | 20.76 | 19.56 | 20.58 | 25,524 | +0.75(+3.80%) |
Apr 01, 2021 | 19.60 | 20.02 | 19.43 | 19.82 | 20,031 | +0.27(+1.37%) |
Mar 31, 2021 | 20.03 | 20.25 | 19.50 | 19.56 | 10,095 | -0.71(-3.48%) |
Mar 30, 2021 | 19.86 | 20.28 | 19.31 | 20.26 | 19,120 | +0.72(+3.66%) |
Mar 29, 2021 | 20.49 | 20.61 | 19.32 | 19.55 | 10,781 | -0.32(-1.63%) |
Mar 26, 2021 | 20.07 | 20.50 | 19.44 | 19.87 | 14,577 | -0.15(-0.76%) |
Mar 25, 2021 | 20.73 | 20.73 | 19.35 | 20.02 | 9,423 | -0.74(-3.58%) |
Mar 24, 2021 | 20.79 | 21.74 | 20.40 | 20.77 | 32,276 | +0.03(+0.14%) |
Mar 23, 2021 | 21.82 | 22.17 | 20.53 | 20.74 | 21,045 | -1.08(-4.94%) |
Mar 22, 2021 | 20.98 | 22.35 | 20.98 | 21.82 | 22,781 | +0.92(+4.38%) |
Mar 19, 2021 | 20.99 | 21.92 | 19.98 | 20.90 | 43,838 | -0.09(-0.41%) |
Mar 18, 2021 | 21.93 | 22.00 | 20.98 | 20.99 | 18,198 | -0.94(-4.30%) |
Mar 17, 2021 | 21.71 | 22.38 | 21.58 | 21.93 | 34,444 | +0.10(+0.44%) |
Mar 16, 2021 | 21.44 | 21.92 | 20.37 | 21.84 | 31,137 | +0.50(+2.32%) |
Mar 15, 2021 | 20.02 | 21.40 | 19.11 | 21.34 | 78,411 | +2.43(+12.86%) |
Mar 12, 2021 | 18.66 | 19.45 | 18.23 | 18.91 | 26,114 | +0.32(+1.74%) |
Mar 11, 2021 | 18.33 | 18.85 | 18.33 | 18.58 | 17,719 | +0.11(+0.62%) |
Mar 10, 2021 | 18.56 | 18.89 | 18.47 | 18.47 | 6,339 | -0.14(-0.77%) |
Mar 09, 2021 | 17.81 | 18.90 | 17.38 | 18.61 | 8,404 | +0.81(+4.53%) |
Mar 08, 2021 | 17.56 | 18.33 | 17.56 | 17.81 | 9,846 | +0.54(+3.14%) |
Mar 05, 2021 | 17.22 | 17.36 | 16.90 | 17.26 | 10,425 | +0.08(+0.44%) |
Mar 04, 2021 | 17.87 | 18.72 | 16.14 | 17.19 | 14,412 | -0.66(-3.72%) |
Mar 03, 2021 | 19.32 | 19.51 | 17.76 | 17.85 | 25,599 | -0.40(-2.19%) |
Mar 02, 2021 | 17.48 | 19.03 | 17.48 | 18.25 | 11,500 | +0.70(+4.00%) |
Mar 01, 2021 | 17.98 | 18.37 | 17.47 | 17.55 | 6,576 | +0.00(+0.00%) |
Feb 26, 2021 | 19.28 | 19.57 | 17.55 | 17.55 | 27,800 | -1.57(-8.20%) |
Feb 25, 2021 | 18.80 | 19.81 | 18.80 | 19.12 | 22,276 | +0.44(+2.34%) |
Feb 24, 2021 | 17.79 | 18.99 | 17.57 | 18.68 | 30,798 | +0.86(+4.85%) |
Feb 23, 2021 | 17.00 | 18.02 | 16.94 | 17.81 | 8,756 | -0.07(-0.37%) |
Feb 22, 2021 | 17.12 | 17.93 | 17.12 | 17.88 | 25,346 | +1.08(+6.44%) |
Feb 19, 2021 | 16.81 | 17.24 | 16.34 | 16.80 | 11,267 | +0.18(+1.09%) |
Feb 18, 2021 | 16.71 | 17.18 | 16.35 | 16.62 | 12,099 | -0.08(-0.45%) |
Feb 17, 2021 | 16.69 | 16.69 | 16.69 | 16.69 | 1,225 | -0.13(-0.79%) |
Feb 16, 2021 | 17.24 | 17.43 | 16.83 | 16.83 | 8,994 | -0.24(-1.39%) |
Feb 12, 2021 | 16.43 | 17.47 | 16.43 | 17.06 | 13,057 | +0.79(+4.84%) |
Feb 11, 2021 | 16.52 | 16.90 | 16.15 | 16.28 | 14,525 | -0.10(-0.64%) |
Feb 10, 2021 | 17.00 | 17.35 | 16.13 | 16.38 | 17,712 | -0.51(-3.04%) |
Feb 09, 2021 | 17.01 | 17.55 | 16.79 | 16.89 | 17,379 | -0.11(-0.67%) |
Feb 08, 2021 | 17.21 | 18.02 | 17.01 | 17.01 | 21,461 | -0.18(-1.05%) |
Feb 05, 2021 | 16.59 | 17.70 | 16.59 | 17.19 | 13,689 | +0.82(+4.99%) |
Feb 04, 2021 | 16.44 | 17.37 | 16.37 | 16.37 | 20,190 | +0.22(+1.35%) |
Feb 03, 2021 | 16.11 | 16.97 | 15.77 | 16.15 | 23,999 | +0.06(+0.35%) |
Feb 02, 2021 | 15.60 | 16.10 | 15.60 | 16.10 | 10,971 | +0.84(+5.48%) |