Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 27.98 | 28.92 | 27.74 | 27.79 | 369,185 | -0.39(-1.37%) |
Apr 29, 2021 | 29.69 | 30.04 | 27.26 | 28.17 | 694,591 | -0.77(-2.67%) |
Apr 28, 2021 | 30.82 | 30.82 | 28.48 | 28.95 | 741,625 | -1.78(-5.80%) |
Apr 27, 2021 | 27.21 | 30.82 | 26.64 | 30.73 | 1,039,427 | +6.95(+29.25%) |
Apr 26, 2021 | 23.16 | 24.28 | 23.16 | 23.78 | 298,948 | +0.58(+2.52%) |
Apr 23, 2021 | 22.07 | 23.42 | 21.75 | 23.19 | 208,104 | +1.34(+6.13%) |
Apr 22, 2021 | 22.56 | 23.05 | 21.83 | 21.85 | 319,203 | -0.64(-2.84%) |
Apr 21, 2021 | 21.72 | 22.50 | 21.61 | 22.49 | 334,533 | +0.72(+3.31%) |
Apr 20, 2021 | 22.98 | 23.25 | 21.43 | 21.77 | 181,359 | -1.21(-5.28%) |
Apr 19, 2021 | 22.90 | 23.30 | 22.58 | 22.98 | 228,314 | +0.01(+0.04%) |
Apr 16, 2021 | 22.49 | 23.00 | 22.13 | 22.97 | 262,576 | +0.57(+2.53%) |
Apr 15, 2021 | 22.51 | 22.63 | 22.08 | 22.41 | 212,866 | +0.04(+0.20%) |
Apr 14, 2021 | 21.75 | 22.67 | 21.75 | 22.36 | 252,732 | +0.60(+2.77%) |
Apr 13, 2021 | 22.26 | 22.40 | 21.59 | 21.76 | 193,354 | -0.62(-2.77%) |
Apr 12, 2021 | 22.29 | 22.49 | 21.97 | 22.38 | 141,622 | +0.21(+0.93%) |
Apr 09, 2021 | 22.49 | 22.56 | 21.96 | 22.17 | 170,752 | -0.26(-1.16%) |
Apr 08, 2021 | 22.67 | 22.67 | 22.08 | 22.43 | 210,970 | -0.20(-0.87%) |
Apr 07, 2021 | 23.48 | 24.03 | 22.59 | 22.63 | 369,592 | -0.76(-3.27%) |
Apr 06, 2021 | 23.86 | 24.45 | 23.29 | 23.40 | 265,738 | -0.50(-2.11%) |
Apr 05, 2021 | 23.63 | 23.94 | 23.37 | 23.90 | 252,911 | +0.50(+2.15%) |
Apr 01, 2021 | 23.04 | 23.58 | 23.04 | 23.40 | 198,432 | +0.30(+1.29%) |
Mar 31, 2021 | 22.71 | 23.40 | 22.50 | 23.10 | 373,381 | +0.45(+1.99%) |
Mar 30, 2021 | 22.32 | 22.90 | 22.20 | 22.65 | 268,062 | +0.22(+1.00%) |
Mar 29, 2021 | 23.25 | 23.93 | 22.42 | 22.43 | 179,956 | -0.95(-4.08%) |
Mar 26, 2021 | 23.16 | 23.82 | 22.88 | 23.38 | 438,775 | +0.47(+2.04%) |
Mar 25, 2021 | 21.76 | 23.06 | 21.31 | 22.91 | 224,524 | +0.97(+4.43%) |
Mar 24, 2021 | 21.85 | 22.25 | 21.74 | 21.94 | 387,486 | +0.33(+1.54%) |
Mar 23, 2021 | 22.50 | 22.79 | 21.53 | 21.61 | 193,705 | -1.30(-5.66%) |
Mar 22, 2021 | 23.21 | 23.83 | 22.79 | 22.90 | 286,629 | -0.36(-1.55%) |
Mar 19, 2021 | 23.39 | 23.76 | 22.82 | 23.26 | 732,034 | -0.18(-0.77%) |
Mar 18, 2021 | 23.84 | 24.30 | 23.25 | 23.44 | 235,913 | -0.41(-1.73%) |
Mar 17, 2021 | 24.02 | 24.16 | 23.44 | 23.86 | 289,798 | -0.19(-0.79%) |
Mar 16, 2021 | 23.70 | 24.22 | 23.18 | 24.04 | 299,883 | +0.30(+1.25%) |
Mar 15, 2021 | 22.84 | 23.90 | 22.49 | 23.75 | 696,395 | +0.99(+4.37%) |
Mar 12, 2021 | 22.03 | 23.10 | 22.01 | 22.75 | 407,500 | +0.89(+4.06%) |
Mar 11, 2021 | 21.79 | 22.00 | 21.21 | 21.87 | 498,783 | +0.32(+1.50%) |
Mar 10, 2021 | 21.71 | 21.83 | 20.80 | 21.54 | 344,836 | -0.38(-1.72%) |
Mar 09, 2021 | 22.14 | 22.54 | 21.75 | 21.92 | 393,064 | -0.27(-1.21%) |
Mar 08, 2021 | 21.51 | 22.52 | 21.51 | 22.19 | 380,544 | +0.72(+3.34%) |
Mar 05, 2021 | 21.01 | 21.54 | 20.80 | 21.47 | 342,335 | +0.77(+3.72%) |
Mar 04, 2021 | 19.86 | 20.80 | 19.86 | 20.70 | 764,126 | +0.87(+4.38%) |
Mar 03, 2021 | 19.73 | 20.18 | 19.55 | 19.83 | 408,956 | +0.33(+1.70%) |
Mar 02, 2021 | 19.96 | 20.24 | 19.39 | 19.50 | 252,451 | -0.41(-2.07%) |
Mar 01, 2021 | 20.13 | 20.50 | 19.81 | 19.91 | 490,532 | +0.23(+1.18%) |
Feb 26, 2021 | 19.96 | 20.08 | 19.53 | 19.68 | 452,579 | -0.19(-0.95%) |
Feb 25, 2021 | 19.77 | 20.83 | 19.59 | 19.87 | 263,079 | +0.04(+0.18%) |
Feb 24, 2021 | 18.86 | 19.83 | 18.32 | 19.83 | 336,164 | +1.08(+5.73%) |
Feb 23, 2021 | 19.97 | 20.57 | 18.61 | 18.76 | 688,387 | -1.34(-6.65%) |
Feb 22, 2021 | 18.90 | 20.10 | 18.84 | 20.09 | 537,837 | +1.12(+5.90%) |
Feb 19, 2021 | 18.37 | 19.09 | 18.24 | 18.97 | 330,061 | +0.62(+3.37%) |
Feb 18, 2021 | 18.35 | 18.45 | 18.24 | 18.35 | 152,195 | -0.03(-0.15%) |
Feb 17, 2021 | 18.17 | 18.60 | 18.07 | 18.38 | 313,066 | +0.22(+1.23%) |
Feb 16, 2021 | 17.95 | 18.24 | 17.48 | 18.16 | 484,267 | +0.26(+1.45%) |
Feb 12, 2021 | 17.73 | 18.10 | 17.54 | 17.90 | 279,068 | +0.03(+0.15%) |
Feb 11, 2021 | 17.88 | 17.97 | 17.31 | 17.87 | 610,638 | -0.16(-0.90%) |
Feb 10, 2021 | 18.60 | 18.76 | 17.83 | 18.03 | 303,204 | -0.47(-2.57%) |
Feb 09, 2021 | 17.48 | 18.62 | 17.23 | 18.51 | 416,897 | +0.96(+5.46%) |
Feb 08, 2021 | 17.80 | 18.28 | 17.38 | 17.55 | 381,707 | -0.04(-0.25%) |
Feb 05, 2021 | 17.31 | 17.60 | 16.70 | 17.59 | 404,487 | +0.60(+3.53%) |
Feb 04, 2021 | 16.13 | 17.01 | 15.94 | 16.99 | 370,493 | +0.87(+5.39%) |
Feb 03, 2021 | 16.46 | 16.62 | 16.03 | 16.12 | 278,675 | -0.33(-2.02%) |
Feb 02, 2021 | 16.30 | 16.78 | 16.14 | 16.45 | 341,314 | +0.36(+2.23%) |