Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 23.92 | 24.43 | 23.75 | 23.98 | 111,747 | -0.09(-0.37%) |
Apr 29, 2021 | 24.20 | 24.42 | 23.80 | 24.07 | 62,330 | +0.00(+0.00%) |
Apr 28, 2021 | 23.62 | 24.12 | 23.44 | 24.07 | 89,691 | +0.58(+2.47%) |
Apr 27, 2021 | 23.95 | 24.21 | 23.32 | 23.49 | 75,123 | -0.34(-1.43%) |
Apr 26, 2021 | 23.06 | 24.12 | 23.06 | 23.83 | 116,642 | +0.96(+4.19%) |
Apr 23, 2021 | 21.97 | 22.95 | 21.97 | 22.87 | 59,278 | +0.75(+3.39%) |
Apr 22, 2021 | 21.96 | 22.30 | 21.69 | 22.12 | 87,698 | +0.25(+1.14%) |
Apr 21, 2021 | 21.73 | 22.04 | 21.47 | 21.87 | 110,575 | +0.45(+2.10%) |
Apr 20, 2021 | 23.12 | 23.24 | 21.32 | 21.42 | 125,686 | -1.82(-7.82%) |
Apr 19, 2021 | 22.30 | 23.33 | 21.97 | 23.24 | 142,571 | +0.63(+2.78%) |
Apr 16, 2021 | 23.13 | 23.13 | 22.17 | 22.61 | 58,076 | -0.23(-1.01%) |
Apr 15, 2021 | 22.88 | 22.97 | 22.13 | 22.84 | 72,760 | +0.25(+1.11%) |
Apr 14, 2021 | 23.18 | 23.37 | 22.44 | 22.59 | 40,171 | -0.38(-1.65%) |
Apr 13, 2021 | 23.22 | 23.75 | 22.82 | 22.97 | 61,986 | -0.14(-0.60%) |
Apr 12, 2021 | 22.46 | 23.21 | 22.07 | 23.11 | 103,226 | +0.65(+2.89%) |
Apr 09, 2021 | 22.51 | 22.57 | 22.19 | 22.46 | 40,953 | -0.04(-0.18%) |
Apr 08, 2021 | 22.10 | 22.55 | 21.75 | 22.50 | 55,086 | +0.45(+2.04%) |
Apr 07, 2021 | 22.27 | 22.51 | 21.77 | 22.05 | 88,704 | -0.26(-1.16%) |
Apr 06, 2021 | 22.49 | 22.62 | 22.04 | 22.31 | 63,012 | -0.36(-1.59%) |
Apr 05, 2021 | 23.30 | 23.39 | 22.57 | 22.67 | 58,006 | -0.17(-0.74%) |
Apr 01, 2021 | 22.77 | 23.47 | 22.39 | 22.84 | 88,716 | +0.21(+0.93%) |
Mar 31, 2021 | 22.63 | 23.11 | 22.22 | 22.63 | 245,600 | +0.46(+2.07%) |
Mar 30, 2021 | 21.97 | 22.54 | 21.75 | 22.17 | 71,753 | +0.15(+0.68%) |
Mar 29, 2021 | 22.47 | 22.91 | 21.79 | 22.02 | 99,328 | -0.75(-3.29%) |
Mar 26, 2021 | 22.95 | 23.38 | 22.53 | 22.77 | 88,416 | +0.27(+1.20%) |
Mar 25, 2021 | 21.24 | 22.77 | 20.97 | 22.50 | 124,497 | +0.83(+3.82%) |
Mar 24, 2021 | 21.95 | 22.37 | 21.37 | 21.67 | 115,075 | +0.09(+0.42%) |
Mar 23, 2021 | 21.92 | 22.08 | 21.44 | 21.58 | 129,162 | -0.49(-2.22%) |
Mar 22, 2021 | 22.39 | 22.59 | 21.80 | 22.07 | 125,096 | -0.25(-1.12%) |
Mar 19, 2021 | 22.03 | 22.57 | 21.62 | 22.32 | 271,056 | +0.38(+1.73%) |
Mar 18, 2021 | 22.64 | 22.67 | 21.92 | 21.94 | 159,269 | -0.59(-2.62%) |
Mar 17, 2021 | 22.52 | 22.78 | 22.15 | 22.53 | 107,109 | -0.18(-0.79%) |
Mar 16, 2021 | 22.44 | 23.06 | 22.10 | 22.71 | 138,682 | +0.62(+2.80%) |
Mar 15, 2021 | 22.21 | 22.77 | 21.72 | 22.09 | 175,244 | +0.04(+0.18%) |
Mar 12, 2021 | 21.05 | 22.24 | 20.86 | 22.05 | 124,363 | +0.68(+3.18%) |
Mar 11, 2021 | 21.38 | 21.65 | 20.77 | 21.37 | 110,603 | +0.27(+1.28%) |
Mar 10, 2021 | 20.27 | 21.23 | 20.17 | 21.10 | 115,244 | +0.47(+2.28%) |
Mar 09, 2021 | 20.17 | 20.81 | 20.06 | 20.63 | 181,646 | +0.40(+1.97%) |
Mar 08, 2021 | 18.64 | 20.35 | 18.41 | 20.23 | 259,749 | +1.32(+6.97%) |
Mar 05, 2021 | 16.98 | 18.98 | 16.93 | 18.92 | 340,448 | +2.95(+18.45%) |
Mar 04, 2021 | 17.77 | 17.96 | 15.43 | 15.97 | 286,873 | -2.21(-12.14%) |
Mar 03, 2021 | 18.25 | 18.42 | 17.54 | 18.18 | 83,777 | -0.05(-0.27%) |
Mar 02, 2021 | 19.14 | 19.22 | 18.18 | 18.23 | 83,731 | -0.66(-3.49%) |
Mar 01, 2021 | 18.41 | 18.98 | 17.89 | 18.89 | 81,249 | +0.96(+5.35%) |
Feb 26, 2021 | 18.29 | 18.60 | 17.67 | 17.93 | 122,260 | -0.41(-2.23%) |
Feb 25, 2021 | 18.80 | 19.05 | 18.23 | 18.34 | 113,212 | -0.60(-3.16%) |
Feb 24, 2021 | 18.31 | 19.15 | 18.19 | 18.93 | 93,179 | +0.58(+3.16%) |
Feb 23, 2021 | 18.78 | 18.78 | 17.64 | 18.36 | 197,532 | -0.70(-3.67%) |
Feb 22, 2021 | 19.57 | 19.82 | 18.82 | 19.05 | 112,921 | -0.65(-3.29%) |
Feb 19, 2021 | 18.78 | 19.73 | 18.73 | 19.70 | 121,059 | +1.01(+5.39%) |
Feb 18, 2021 | 18.81 | 19.13 | 18.18 | 18.70 | 90,540 | -0.42(-2.19%) |
Feb 17, 2021 | 18.95 | 19.26 | 18.51 | 19.11 | 91,247 | +0.07(+0.37%) |
Feb 16, 2021 | 20.27 | 20.52 | 18.98 | 19.04 | 165,885 | -1.06(-5.27%) |
Feb 12, 2021 | 20.13 | 20.26 | 19.23 | 20.10 | 165,818 | +0.47(+2.39%) |
Feb 11, 2021 | 21.08 | 21.42 | 19.17 | 19.63 | 276,963 | -0.88(-4.28%) |
Feb 10, 2021 | 19.72 | 20.86 | 18.71 | 20.51 | 346,925 | +1.17(+6.04%) |
Feb 09, 2021 | 19.19 | 19.54 | 17.83 | 19.34 | 142,674 | +0.32(+1.68%) |
Feb 08, 2021 | 19.27 | 19.27 | 18.38 | 19.02 | 135,916 | +1.43(+8.12%) |
Feb 05, 2021 | 17.79 | 18.15 | 17.38 | 17.60 | 161,612 | +0.18(+1.03%) |
Feb 04, 2021 | 16.75 | 17.74 | 16.62 | 17.42 | 235,915 | +1.28(+7.92%) |
Feb 03, 2021 | 15.45 | 16.33 | 15.45 | 16.14 | 165,867 | +0.88(+5.76%) |
Feb 02, 2021 | 14.83 | 15.39 | 14.41 | 15.26 | 162,599 | +0.54(+3.66%) |