Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 21.72 | 21.96 | 21.65 | 21.75 | 132,900 | -0.49(-2.20%) |
Apr 29, 2021 | 22.35 | 22.38 | 22.00 | 22.24 | 110,883 | -0.35(-1.55%) |
Apr 28, 2021 | 22.33 | 22.66 | 22.29 | 22.59 | 177,746 | +0.19(+0.85%) |
Apr 27, 2021 | 22.31 | 22.40 | 22.23 | 22.40 | 120,148 | +0.14(+0.63%) |
Apr 26, 2021 | 22.30 | 22.34 | 22.18 | 22.26 | 206,014 | -0.28(-1.24%) |
Apr 23, 2021 | 22.15 | 22.63 | 22.13 | 22.54 | 329,600 | +0.39(+1.76%) |
Apr 22, 2021 | 22.13 | 22.34 | 22.05 | 22.15 | 262,492 | +0.00(+0.00%) |
Apr 21, 2021 | 21.98 | 22.16 | 21.90 | 22.15 | 188,464 | -0.09(-0.41%) |
Apr 20, 2021 | 22.37 | 22.40 | 22.15 | 22.24 | 317,075 | -0.43(-1.90%) |
Apr 19, 2021 | 22.70 | 22.80 | 22.56 | 22.67 | 214,334 | -0.49(-2.12%) |
Apr 16, 2021 | 23.07 | 23.17 | 22.94 | 23.16 | 274,500 | +0.14(+0.61%) |
Apr 15, 2021 | 22.81 | 23.11 | 22.81 | 23.02 | 177,343 | +0.48(+2.13%) |
Apr 14, 2021 | 22.76 | 22.78 | 22.49 | 22.54 | 378,324 | +0.07(+0.31%) |
Apr 13, 2021 | 22.20 | 22.52 | 22.20 | 22.47 | 329,758 | +0.45(+2.02%) |
Apr 12, 2021 | 22.04 | 22.14 | 21.94 | 22.02 | 485,545 | -0.40(-1.78%) |
Apr 09, 2021 | 22.55 | 22.55 | 22.35 | 22.43 | 581,100 | -0.38(-1.69%) |
Apr 08, 2021 | 22.60 | 22.81 | 22.53 | 22.81 | 157,132 | +0.59(+2.66%) |
Apr 07, 2021 | 22.39 | 22.43 | 22.22 | 22.22 | 282,898 | -1.14(-4.88%) |
Apr 06, 2021 | 23.09 | 23.43 | 23.07 | 23.36 | 298,181 | -0.14(-0.60%) |
Apr 05, 2021 | 23.75 | 23.86 | 23.29 | 23.50 | 197,155 | +0.15(+0.64%) |
Apr 01, 2021 | 23.50 | 23.70 | 23.34 | 23.35 | 240,900 | +1.12(+5.04%) |
Mar 31, 2021 | 22.16 | 22.38 | 22.10 | 22.23 | 247,364 | +0.00(+0.00%) |
Mar 30, 2021 | 22.13 | 22.33 | 22.07 | 22.23 | 299,456 | +0.22(+1.00%) |
Mar 29, 2021 | 22.13 | 22.20 | 21.89 | 22.01 | 330,684 | -0.19(-0.86%) |
Mar 26, 2021 | 22.02 | 22.29 | 21.90 | 22.20 | 315,700 | +0.30(+1.37%) |
Mar 25, 2021 | 21.47 | 21.96 | 21.45 | 21.90 | 245,895 | +0.32(+1.48%) |
Mar 24, 2021 | 22.16 | 22.19 | 21.56 | 21.58 | 342,127 | -0.92(-4.09%) |
Mar 23, 2021 | 22.54 | 22.65 | 22.43 | 22.50 | 195,312 | +0.00(+0.00%) |
Mar 22, 2021 | 22.34 | 22.59 | 22.28 | 22.50 | 389,305 | +0.32(+1.47%) |
Mar 19, 2021 | 22.16 | 22.32 | 22.07 | 22.18 | 692,400 | +0.41(+1.86%) |
Mar 18, 2021 | 22.17 | 22.23 | 21.77 | 21.77 | 370,594 | -0.82(-3.63%) |
Mar 17, 2021 | 21.94 | 22.59 | 21.83 | 22.59 | 197,430 | +0.09(+0.40%) |
Mar 16, 2021 | 22.51 | 22.63 | 22.44 | 22.50 | 250,668 | +0.00(+0.00%) |
Mar 15, 2021 | 22.43 | 22.62 | 22.15 | 22.50 | 2,368,140 | -0.27(-1.19%) |
Mar 12, 2021 | 22.59 | 22.77 | 22.50 | 22.77 | 369,100 | -1.64(-6.72%) |
Mar 11, 2021 | 24.25 | 24.49 | 24.08 | 24.41 | 168,647 | +1.05(+4.49%) |
Mar 10, 2021 | 23.34 | 23.55 | 23.16 | 23.36 | 343,222 | +0.27(+1.17%) |
Mar 09, 2021 | 22.83 | 23.17 | 22.83 | 23.09 | 202,592 | +1.08(+4.91%) |
Mar 08, 2021 | 22.16 | 22.28 | 21.87 | 22.01 | 465,422 | -1.19(-5.13%) |
Mar 05, 2021 | 23.10 | 23.23 | 22.53 | 23.20 | 329,500 | +0.06(+0.26%) |
Mar 04, 2021 | 23.61 | 23.85 | 23.10 | 23.14 | 309,808 | -0.84(-3.50%) |
Mar 03, 2021 | 24.51 | 24.55 | 23.92 | 23.98 | 213,057 | -0.25(-1.03%) |
Mar 02, 2021 | 24.39 | 24.50 | 24.11 | 24.23 | 152,350 | -0.13(-0.55%) |
Mar 01, 2021 | 24.18 | 24.40 | 24.04 | 24.36 | 233,379 | +0.57(+2.40%) |
Feb 26, 2021 | 23.84 | 23.85 | 23.44 | 23.80 | 247,800 | -0.24(-1.02%) |
Feb 25, 2021 | 24.35 | 24.57 | 23.77 | 24.04 | 376,263 | -0.23(-0.97%) |
Feb 24, 2021 | 24.42 | 24.42 | 24.00 | 24.27 | 389,908 | -0.40(-1.60%) |
Feb 23, 2021 | 24.32 | 24.69 | 23.93 | 24.67 | 710,300 | -0.29(-1.16%) |
Feb 22, 2021 | 25.19 | 25.30 | 24.95 | 24.96 | 354,469 | -1.06(-4.07%) |
Feb 19, 2021 | 26.41 | 26.45 | 25.96 | 26.02 | 254,500 | -0.32(-1.23%) |
Feb 18, 2021 | 26.25 | 26.43 | 26.01 | 26.34 | 296,932 | +0.09(+0.36%) |
Feb 17, 2021 | 26.22 | 26.30 | 26.14 | 26.25 | 538,238 | +0.70(+2.74%) |
Feb 16, 2021 | 25.40 | 25.66 | 25.34 | 25.55 | 682,601 | +0.00(+0.02%) |
Feb 12, 2021 | 25.41 | 25.61 | 25.40 | 25.55 | 217,500 | +0.37(+1.45%) |
Feb 11, 2021 | 25.06 | 25.40 | 25.03 | 25.18 | 409,743 | +0.17(+0.68%) |
Feb 10, 2021 | 25.02 | 25.33 | 24.92 | 25.01 | 207,180 | +0.16(+0.64%) |
Feb 09, 2021 | 24.45 | 24.91 | 24.41 | 24.85 | 302,602 | +0.55(+2.26%) |
Feb 08, 2021 | 24.37 | 24.49 | 24.26 | 24.30 | 325,833 | +0.33(+1.38%) |
Feb 05, 2021 | 24.14 | 24.25 | 23.97 | 23.97 | 445,800 | -0.23(-0.95%) |
Feb 04, 2021 | 24.02 | 24.22 | 23.98 | 24.20 | 1,212,045 | +0.04(+0.17%) |
Feb 03, 2021 | 24.14 | 24.26 | 24.01 | 24.16 | 1,393,068 | +0.06(+0.25%) |
Feb 02, 2021 | 23.83 | 24.14 | 23.75 | 24.10 | 503,613 | +0.34(+1.43%) |