Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 22.84 | 23.15 | 22.17 | 22.34 | 172,500 | -0.84(-3.62%) |
Apr 29, 2021 | 22.44 | 23.30 | 22.31 | 23.18 | 166,173 | +0.74(+3.30%) |
Apr 28, 2021 | 21.91 | 22.65 | 21.79 | 22.44 | 140,697 | +0.42(+1.91%) |
Apr 27, 2021 | 22.17 | 22.19 | 21.91 | 22.02 | 147,034 | -0.18(-0.81%) |
Apr 26, 2021 | 22.40 | 22.54 | 21.91 | 22.20 | 139,280 | -0.06(-0.27%) |
Apr 23, 2021 | 22.24 | 22.78 | 21.74 | 22.26 | 214,000 | +0.12(+0.54%) |
Apr 22, 2021 | 22.41 | 22.69 | 22.12 | 22.14 | 290,845 | -0.21(-0.94%) |
Apr 21, 2021 | 22.01 | 22.51 | 22.01 | 22.35 | 105,727 | +0.24(+1.09%) |
Apr 20, 2021 | 22.07 | 22.22 | 21.86 | 22.11 | 147,489 | -0.13(-0.58%) |
Apr 19, 2021 | 22.15 | 22.52 | 21.79 | 22.24 | 164,507 | +0.02(+0.11%) |
Apr 16, 2021 | 22.55 | 22.55 | 21.85 | 22.21 | 104,800 | -0.12(-0.56%) |
Apr 15, 2021 | 22.01 | 22.42 | 21.83 | 22.34 | 121,061 | +0.40(+1.82%) |
Apr 14, 2021 | 21.28 | 21.97 | 21.28 | 21.94 | 121,619 | +0.68(+3.20%) |
Apr 13, 2021 | 21.51 | 21.52 | 20.98 | 21.26 | 329,051 | -0.23(-1.07%) |
Apr 12, 2021 | 21.37 | 21.77 | 21.10 | 21.49 | 85,867 | +0.12(+0.56%) |
Apr 09, 2021 | 21.07 | 21.65 | 20.87 | 21.37 | 121,100 | +0.16(+0.75%) |
Apr 08, 2021 | 21.75 | 21.75 | 20.77 | 21.21 | 275,844 | -0.54(-2.48%) |
Apr 07, 2021 | 22.56 | 22.56 | 21.75 | 21.75 | 189,988 | -0.74(-3.29%) |
Apr 06, 2021 | 22.18 | 22.59 | 22.18 | 22.49 | 143,049 | +0.16(+0.72%) |
Apr 05, 2021 | 22.36 | 22.41 | 21.98 | 22.33 | 94,906 | +0.31(+1.41%) |
Apr 01, 2021 | 21.74 | 22.03 | 21.45 | 22.02 | 127,000 | +0.27(+1.24%) |
Mar 31, 2021 | 21.76 | 22.29 | 21.55 | 21.75 | 208,054 | -0.05(-0.23%) |
Mar 30, 2021 | 22.45 | 22.45 | 21.70 | 21.80 | 138,481 | -0.51(-2.29%) |
Mar 29, 2021 | 21.66 | 22.71 | 21.56 | 22.31 | 231,485 | +0.55(+2.53%) |
Mar 26, 2021 | 22.24 | 22.48 | 21.25 | 21.76 | 102,700 | -0.13(-0.59%) |
Mar 25, 2021 | 21.18 | 22.03 | 20.74 | 21.89 | 107,383 | +0.52(+2.43%) |
Mar 24, 2021 | 21.86 | 22.53 | 21.31 | 21.37 | 149,269 | -0.36(-1.66%) |
Mar 23, 2021 | 21.98 | 22.33 | 21.49 | 21.73 | 158,738 | -0.60(-2.69%) |
Mar 22, 2021 | 23.24 | 23.55 | 21.61 | 22.33 | 297,055 | -0.99(-4.25%) |
Mar 19, 2021 | 22.56 | 23.32 | 22.07 | 23.32 | 712,700 | +0.64(+2.82%) |
Mar 18, 2021 | 22.58 | 23.27 | 22.07 | 22.68 | 146,733 | +0.10(+0.44%) |
Mar 17, 2021 | 22.98 | 23.67 | 22.43 | 22.58 | 139,900 | -0.43(-1.87%) |
Mar 16, 2021 | 23.76 | 23.98 | 22.87 | 23.01 | 120,950 | -0.97(-4.05%) |
Mar 15, 2021 | 23.78 | 24.34 | 23.36 | 23.98 | 149,634 | +0.11(+0.46%) |
Mar 12, 2021 | 23.73 | 24.12 | 23.40 | 23.87 | 241,700 | +0.31(+1.32%) |
Mar 11, 2021 | 23.00 | 23.84 | 22.81 | 23.56 | 246,277 | +0.59(+2.57%) |
Mar 10, 2021 | 23.40 | 23.87 | 22.74 | 22.97 | 262,050 | -0.21(-0.91%) |
Mar 09, 2021 | 23.00 | 25.49 | 22.83 | 23.18 | 532,173 | +1.11(+5.03%) |
Mar 08, 2021 | 19.42 | 23.03 | 19.17 | 22.07 | 806,985 | +3.15(+16.65%) |
Mar 05, 2021 | 18.84 | 18.92 | 18.08 | 18.92 | 209,100 | +0.57(+3.11%) |
Mar 04, 2021 | 18.70 | 18.88 | 17.84 | 18.35 | 227,328 | -0.31(-1.66%) |
Mar 03, 2021 | 18.91 | 19.07 | 18.50 | 18.66 | 139,685 | -0.26(-1.37%) |
Mar 02, 2021 | 19.23 | 19.26 | 18.73 | 18.92 | 127,334 | -0.49(-2.52%) |
Mar 01, 2021 | 18.91 | 19.48 | 18.86 | 19.41 | 161,109 | +0.97(+5.26%) |
Feb 26, 2021 | 18.97 | 19.10 | 18.41 | 18.44 | 216,000 | -0.33(-1.76%) |
Feb 25, 2021 | 19.44 | 19.46 | 18.47 | 18.77 | 202,660 | -0.78(-3.99%) |
Feb 24, 2021 | 18.50 | 19.60 | 18.39 | 19.55 | 177,541 | +1.10(+5.96%) |
Feb 23, 2021 | 18.44 | 18.97 | 18.29 | 18.45 | 174,771 | -0.16(-0.86%) |
Feb 22, 2021 | 18.30 | 18.77 | 18.19 | 18.61 | 119,680 | +0.17(+0.92%) |
Feb 19, 2021 | 17.75 | 18.48 | 17.70 | 18.44 | 158,700 | +0.71(+4.00%) |
Feb 18, 2021 | 18.46 | 18.60 | 17.68 | 17.73 | 154,795 | -0.99(-5.29%) |
Feb 17, 2021 | 18.39 | 18.85 | 18.34 | 18.72 | 99,623 | +0.16(+0.86%) |
Feb 16, 2021 | 18.91 | 19.02 | 18.42 | 18.56 | 115,945 | -0.33(-1.75%) |
Feb 12, 2021 | 18.99 | 19.22 | 18.69 | 18.89 | 109,800 | -0.22(-1.15%) |
Feb 11, 2021 | 18.91 | 19.25 | 18.84 | 19.11 | 154,600 | +0.27(+1.43%) |
Feb 10, 2021 | 18.79 | 19.13 | 18.67 | 18.84 | 170,043 | +0.23(+1.24%) |
Feb 09, 2021 | 18.98 | 19.21 | 18.48 | 18.61 | 190,101 | -0.47(-2.46%) |
Feb 08, 2021 | 19.30 | 19.38 | 18.84 | 19.08 | 204,163 | -0.16(-0.83%) |
Feb 05, 2021 | 19.70 | 19.70 | 18.86 | 19.24 | 186,200 | -0.13(-0.67%) |
Feb 04, 2021 | 19.09 | 19.41 | 18.92 | 19.37 | 185,378 | +0.40(+2.11%) |
Feb 03, 2021 | 19.27 | 19.29 | 18.65 | 18.97 | 137,248 | -0.41(-2.12%) |
Feb 02, 2021 | 19.21 | 19.46 | 18.85 | 19.38 | 125,688 | +0.58(+3.09%) |