Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 22.14 | 22.71 | 21.98 | 22.20 | 536,400 | -0.16(-0.69%) |
Apr 29, 2021 | 22.75 | 23.15 | 22.30 | 22.36 | 261,160 | -0.14(-0.62%) |
Apr 28, 2021 | 21.95 | 22.70 | 21.95 | 22.50 | 251,795 | +0.46(+2.09%) |
Apr 27, 2021 | 22.01 | 22.31 | 21.95 | 22.04 | 213,860 | -0.04(-0.18%) |
Apr 26, 2021 | 22.04 | 22.57 | 21.98 | 22.08 | 226,831 | +0.14(+0.64%) |
Apr 23, 2021 | 21.21 | 22.31 | 21.06 | 21.94 | 436,100 | +0.82(+3.88%) |
Apr 22, 2021 | 21.48 | 21.68 | 21.10 | 21.12 | 290,539 | -0.36(-1.68%) |
Apr 21, 2021 | 20.95 | 21.61 | 20.76 | 21.48 | 291,181 | +0.51(+2.43%) |
Apr 20, 2021 | 22.13 | 22.13 | 20.75 | 20.97 | 412,623 | -1.20(-5.41%) |
Apr 19, 2021 | 22.77 | 22.88 | 21.92 | 22.17 | 315,482 | -0.74(-3.23%) |
Apr 16, 2021 | 22.43 | 22.93 | 22.22 | 22.91 | 321,500 | +0.85(+3.85%) |
Apr 15, 2021 | 21.92 | 22.18 | 21.31 | 22.06 | 271,568 | +0.21(+0.96%) |
Apr 14, 2021 | 21.28 | 21.97 | 21.28 | 21.85 | 267,257 | +0.51(+2.39%) |
Apr 13, 2021 | 22.21 | 22.23 | 21.27 | 21.34 | 390,400 | -0.76(-3.44%) |
Apr 12, 2021 | 21.89 | 22.27 | 21.81 | 22.10 | 182,597 | +0.30(+1.38%) |
Apr 09, 2021 | 21.40 | 21.85 | 21.39 | 21.80 | 230,600 | +0.40(+1.87%) |
Apr 08, 2021 | 20.92 | 21.45 | 20.76 | 21.40 | 204,102 | +0.27(+1.28%) |
Apr 07, 2021 | 20.90 | 21.66 | 20.90 | 21.13 | 412,096 | +0.08(+0.38%) |
Apr 06, 2021 | 20.79 | 21.28 | 20.79 | 21.05 | 303,472 | +0.23(+1.10%) |
Apr 05, 2021 | 21.44 | 21.67 | 20.70 | 20.82 | 375,258 | -0.31(-1.47%) |
Apr 01, 2021 | 20.82 | 21.13 | 20.55 | 21.13 | 366,700 | +0.41(+1.98%) |
Mar 31, 2021 | 20.86 | 21.28 | 20.62 | 20.72 | 596,706 | -0.27(-1.29%) |
Mar 30, 2021 | 20.52 | 21.22 | 20.20 | 20.99 | 367,517 | +0.54(+2.64%) |
Mar 29, 2021 | 21.32 | 21.50 | 20.25 | 20.45 | 724,060 | -0.87(-4.08%) |
Mar 26, 2021 | 21.65 | 21.75 | 20.74 | 21.32 | 783,500 | +0.07(+0.33%) |
Mar 25, 2021 | 20.66 | 21.49 | 20.02 | 21.25 | 704,347 | +0.47(+2.26%) |
Mar 24, 2021 | 21.78 | 22.03 | 20.75 | 20.78 | 338,693 | -0.68(-3.17%) |
Mar 23, 2021 | 22.79 | 22.79 | 21.37 | 21.46 | 627,799 | -1.54(-6.70%) |
Mar 22, 2021 | 23.35 | 23.65 | 22.51 | 23.00 | 602,222 | -0.60(-2.54%) |
Mar 19, 2021 | 23.15 | 23.99 | 22.65 | 23.60 | 1,706,000 | +0.52(+2.25%) |
Mar 18, 2021 | 23.50 | 23.93 | 22.81 | 23.08 | 818,398 | -0.32(-1.35%) |
Mar 17, 2021 | 23.14 | 23.76 | 22.42 | 23.39 | 370,156 | +0.39(+1.72%) |
Mar 16, 2021 | 24.20 | 24.42 | 22.87 | 23.00 | 657,789 | -1.20(-4.96%) |
Mar 15, 2021 | 23.72 | 24.29 | 22.75 | 24.20 | 794,006 | +0.67(+2.85%) |
Mar 12, 2021 | 24.17 | 24.52 | 23.41 | 23.53 | 355,800 | -0.28(-1.18%) |
Mar 11, 2021 | 22.91 | 23.92 | 22.56 | 23.81 | 691,218 | +1.04(+4.57%) |
Mar 10, 2021 | 22.85 | 23.32 | 22.39 | 22.77 | 411,160 | +0.21(+0.93%) |
Mar 09, 2021 | 23.52 | 23.56 | 22.06 | 22.56 | 381,723 | -0.96(-4.08%) |
Mar 08, 2021 | 22.21 | 23.93 | 22.02 | 23.52 | 615,980 | +1.55(+7.06%) |
Mar 05, 2021 | 21.89 | 22.11 | 21.25 | 21.97 | 760,400 | +0.49(+2.28%) |
Mar 04, 2021 | 21.91 | 22.42 | 20.93 | 21.48 | 550,513 | -0.43(-1.96%) |
Mar 03, 2021 | 21.36 | 22.40 | 20.73 | 21.91 | 557,163 | +0.81(+3.84%) |
Mar 02, 2021 | 21.12 | 21.41 | 20.65 | 21.10 | 292,224 | +0.02(+0.09%) |
Mar 01, 2021 | 20.77 | 21.25 | 20.31 | 21.08 | 225,055 | +0.81(+4.00%) |
Feb 26, 2021 | 20.32 | 20.66 | 19.55 | 20.27 | 373,000 | -0.14(-0.69%) |
Feb 25, 2021 | 21.50 | 21.50 | 20.33 | 20.41 | 295,145 | -0.89(-4.18%) |
Feb 24, 2021 | 20.52 | 21.41 | 20.17 | 21.30 | 401,056 | +0.91(+4.46%) |
Feb 23, 2021 | 20.35 | 20.73 | 19.61 | 20.39 | 756,760 | -0.25(-1.21%) |
Feb 22, 2021 | 20.52 | 21.23 | 20.31 | 20.64 | 352,996 | +0.19(+0.93%) |
Feb 19, 2021 | 19.98 | 20.48 | 19.93 | 20.45 | 246,800 | +0.67(+3.39%) |
Feb 18, 2021 | 20.82 | 21.10 | 19.71 | 19.78 | 301,714 | -1.22(-5.81%) |
Feb 17, 2021 | 20.13 | 21.42 | 19.92 | 21.00 | 634,541 | +0.49(+2.39%) |
Feb 16, 2021 | 19.84 | 20.64 | 19.82 | 20.51 | 414,488 | +0.90(+4.59%) |
Feb 12, 2021 | 19.76 | 19.99 | 19.50 | 19.61 | 223,400 | -0.29(-1.46%) |
Feb 11, 2021 | 19.76 | 20.37 | 19.49 | 19.90 | 488,885 | +0.53(+2.74%) |
Feb 10, 2021 | 18.74 | 19.57 | 18.49 | 19.37 | 457,931 | +0.68(+3.61%) |
Feb 09, 2021 | 18.62 | 18.83 | 18.18 | 18.70 | 425,584 | -0.11(-0.61%) |
Feb 08, 2021 | 18.58 | 18.85 | 17.86 | 18.81 | 925,081 | +0.47(+2.56%) |
Feb 05, 2021 | 18.52 | 18.85 | 18.26 | 18.34 | 1,156,500 | -0.20(-1.08%) |
Feb 04, 2021 | 18.50 | 18.90 | 18.48 | 18.54 | 657,923 | +0.03(+0.16%) |
Feb 03, 2021 | 18.71 | 18.93 | 18.16 | 18.51 | 765,446 | -0.11(-0.59%) |
Feb 02, 2021 | 17.31 | 18.77 | 17.18 | 18.62 | 492,189 | +1.60(+9.40%) |