Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 24.00 | 24.00 | 22.60 | 23.05 | 11,340 | -1.25(-5.14%) |
Apr 29, 2021 | 25.25 | 25.25 | 24.05 | 24.30 | 876 | -0.70(-2.80%) |
Apr 28, 2021 | 24.95 | 25.00 | 24.80 | 25.00 | 679 | -0.10(-0.40%) |
Apr 27, 2021 | 24.75 | 25.25 | 24.75 | 25.10 | 1,526 | +0.00(+0.00%) |
Apr 26, 2021 | 25.05 | 26.00 | 24.79 | 25.10 | 5,547 | +0.55(+2.24%) |
Apr 23, 2021 | 24.75 | 25.27 | 24.25 | 24.55 | 2,580 | -0.35(-1.41%) |
Apr 22, 2021 | 23.85 | 24.90 | 23.85 | 24.90 | 4,196 | +1.65(+7.10%) |
Apr 21, 2021 | 22.50 | 24.10 | 22.50 | 23.25 | 4,260 | +0.55(+2.42%) |
Apr 20, 2021 | 24.90 | 24.90 | 22.54 | 22.70 | 11,326 | -1.40(-5.81%) |
Apr 19, 2021 | 23.00 | 24.35 | 22.75 | 24.10 | 5,754 | +1.40(+6.17%) |
Apr 16, 2021 | 22.95 | 23.25 | 22.55 | 22.70 | 2,100 | -0.20(-0.87%) |
Apr 15, 2021 | 22.75 | 23.65 | 22.05 | 22.90 | 3,064 | -0.50(-2.14%) |
Apr 14, 2021 | 23.25 | 24.70 | 23.00 | 23.40 | 7,163 | +0.85(+3.77%) |
Apr 13, 2021 | 22.75 | 23.00 | 22.30 | 22.55 | 1,323 | -0.65(-2.80%) |
Apr 12, 2021 | 24.45 | 24.45 | 23.00 | 23.20 | 2,752 | -1.25(-5.11%) |
Apr 09, 2021 | 24.60 | 24.60 | 23.65 | 24.45 | 3,480 | +0.00(+0.00%) |
Apr 08, 2021 | 25.00 | 25.12 | 24.10 | 24.45 | 5,676 | -0.45(-1.81%) |
Apr 07, 2021 | 24.80 | 25.15 | 24.20 | 24.90 | 5,124 | +0.10(+0.40%) |
Apr 06, 2021 | 24.50 | 26.25 | 23.45 | 24.80 | 18,856 | -0.05(-0.20%) |
Apr 05, 2021 | 24.10 | 24.85 | 23.20 | 24.85 | 7,566 | +1.80(+7.81%) |
Apr 01, 2021 | 22.25 | 23.94 | 21.30 | 23.05 | 8,920 | +2.15(+10.29%) |
Mar 31, 2021 | 20.45 | 22.40 | 20.45 | 20.90 | 8,070 | -0.15(-0.71%) |
Mar 30, 2021 | 21.60 | 21.85 | 21.05 | 21.05 | 3,082 | -0.50(-2.32%) |
Mar 29, 2021 | 20.30 | 21.75 | 19.85 | 21.55 | 7,106 | +0.30(+1.41%) |
Mar 26, 2021 | 23.00 | 23.60 | 21.25 | 21.25 | 6,780 | -1.30(-5.76%) |
Mar 25, 2021 | 22.20 | 23.05 | 21.50 | 22.55 | 3,927 | -0.30(-1.31%) |
Mar 24, 2021 | 21.30 | 24.76 | 20.85 | 22.85 | 6,659 | +2.40(+11.74%) |
Mar 23, 2021 | 23.80 | 25.00 | 20.05 | 20.45 | 12,792 | -2.30(-10.11%) |
Mar 22, 2021 | 23.00 | 24.50 | 22.65 | 22.75 | 8,625 | -0.25(-1.09%) |
Mar 19, 2021 | 23.90 | 24.30 | 23.00 | 23.00 | 5,300 | -0.65(-2.75%) |
Mar 18, 2021 | 24.45 | 24.48 | 23.10 | 23.65 | 13,502 | -0.70(-2.87%) |
Mar 17, 2021 | 26.60 | 26.60 | 24.35 | 24.35 | 15,140 | -1.40(-5.44%) |
Mar 16, 2021 | 26.65 | 26.65 | 25.60 | 25.75 | 6,288 | -1.00(-3.74%) |
Mar 15, 2021 | 25.25 | 27.50 | 25.25 | 26.75 | 38,057 | +1.75(+7.00%) |
Mar 12, 2021 | 25.70 | 25.70 | 24.50 | 25.00 | 8,280 | +0.10(+0.40%) |
Mar 11, 2021 | 27.25 | 27.25 | 24.75 | 24.90 | 15,600 | -2.20(-8.12%) |
Mar 10, 2021 | 24.45 | 27.25 | 24.45 | 27.10 | 31,353 | +2.10(+8.40%) |
Mar 09, 2021 | 24.55 | 25.95 | 24.23 | 25.00 | 32,455 | +0.55(+2.25%) |
Mar 08, 2021 | 22.50 | 24.65 | 22.50 | 24.45 | 22,865 | +2.00(+8.91%) |
Mar 05, 2021 | 22.65 | 22.65 | 20.00 | 22.45 | 6,320 | -0.20(-0.88%) |
Mar 04, 2021 | 23.25 | 23.25 | 21.40 | 22.65 | 11,073 | +0.95(+4.38%) |
Mar 03, 2021 | 22.60 | 22.75 | 21.60 | 21.70 | 7,425 | -0.65(-2.91%) |
Mar 02, 2021 | 22.60 | 22.60 | 21.50 | 22.35 | 3,964 | +0.40(+1.82%) |
Mar 01, 2021 | 21.00 | 22.20 | 20.95 | 21.95 | 3,455 | +0.90(+4.28%) |
Feb 26, 2021 | 20.50 | 21.25 | 20.00 | 21.05 | 2,120 | +0.45(+2.18%) |
Feb 25, 2021 | 17.50 | 21.45 | 17.50 | 20.60 | 7,356 | -0.95(-4.41%) |
Feb 24, 2021 | 21.20 | 21.85 | 21.20 | 21.55 | 1,945 | +0.50(+2.38%) |
Feb 23, 2021 | 22.00 | 22.00 | 19.85 | 21.05 | 2,601 | -1.10(-4.97%) |
Feb 22, 2021 | 22.80 | 23.30 | 21.65 | 22.15 | 17,713 | -0.20(-0.89%) |
Feb 19, 2021 | 23.40 | 23.40 | 21.26 | 22.35 | 21,560 | +1.65(+7.97%) |
Feb 18, 2021 | 20.90 | 21.60 | 20.40 | 20.70 | 22,912 | -0.25(-1.19%) |
Feb 17, 2021 | 21.25 | 21.50 | 20.50 | 20.95 | 4,400 | +0.00(+0.00%) |
Feb 16, 2021 | 22.50 | 22.90 | 20.60 | 20.95 | 4,623 | -0.10(-0.48%) |
Feb 12, 2021 | 20.50 | 21.25 | 19.69 | 21.05 | 1,620 | +0.25(+1.20%) |
Feb 11, 2021 | 19.70 | 21.75 | 19.70 | 20.80 | 6,610 | +0.75(+3.74%) |
Feb 10, 2021 | 20.50 | 20.50 | 19.00 | 20.05 | 4,137 | +0.10(+0.50%) |
Feb 09, 2021 | 20.25 | 20.40 | 19.40 | 19.95 | 14,698 | +0.60(+3.10%) |
Feb 08, 2021 | 17.36 | 19.35 | 17.30 | 19.35 | 7,399 | +2.10(+12.17%) |
Feb 05, 2021 | 16.95 | 17.40 | 16.95 | 17.25 | 2,100 | +0.25(+1.47%) |
Feb 04, 2021 | 17.05 | 17.05 | 16.95 | 17.00 | 2,269 | +0.15(+0.89%) |
Feb 03, 2021 | 17.12 | 17.12 | 16.50 | 16.85 | 1,854 | +0.40(+2.43%) |
Feb 02, 2021 | 17.45 | 17.45 | 16.45 | 16.45 | 4,957 | -0.85(-4.91%) |