Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 28.01 | 28.96 | 27.78 | 27.83 | 368,680 | -0.39(-1.37%) |
Apr 29, 2021 | 29.73 | 30.09 | 27.29 | 28.21 | 693,642 | -0.77(-2.67%) |
Apr 28, 2021 | 30.86 | 30.86 | 28.52 | 28.99 | 740,611 | -1.78(-5.80%) |
Apr 27, 2021 | 27.25 | 30.86 | 26.67 | 30.77 | 1,038,005 | +6.96(+29.25%) |
Apr 26, 2021 | 23.20 | 24.31 | 23.20 | 23.81 | 298,540 | +0.59(+2.52%) |
Apr 23, 2021 | 22.11 | 23.45 | 21.78 | 23.22 | 207,819 | +1.34(+6.13%) |
Apr 22, 2021 | 22.59 | 23.08 | 21.86 | 21.88 | 318,766 | -0.64(-2.84%) |
Apr 21, 2021 | 21.75 | 22.53 | 21.64 | 22.52 | 334,075 | +0.72(+3.31%) |
Apr 20, 2021 | 23.01 | 23.29 | 21.46 | 21.80 | 181,111 | -1.22(-5.28%) |
Apr 19, 2021 | 22.93 | 23.33 | 22.61 | 23.01 | 228,002 | +0.01(+0.04%) |
Apr 16, 2021 | 22.52 | 23.03 | 22.16 | 23.01 | 262,217 | +0.57(+2.53%) |
Apr 15, 2021 | 22.54 | 22.66 | 22.11 | 22.44 | 212,575 | +0.05(+0.20%) |
Apr 14, 2021 | 21.78 | 22.70 | 21.78 | 22.39 | 252,386 | +0.60(+2.77%) |
Apr 13, 2021 | 22.29 | 22.43 | 21.62 | 21.79 | 193,090 | -0.62(-2.77%) |
Apr 12, 2021 | 22.32 | 22.52 | 22.00 | 22.41 | 141,428 | +0.21(+0.93%) |
Apr 09, 2021 | 22.52 | 22.59 | 21.99 | 22.20 | 170,518 | -0.26(-1.16%) |
Apr 08, 2021 | 22.70 | 22.70 | 22.11 | 22.47 | 210,681 | -0.20(-0.87%) |
Apr 07, 2021 | 23.51 | 24.06 | 22.62 | 22.66 | 369,086 | -0.77(-3.27%) |
Apr 06, 2021 | 23.90 | 24.48 | 23.32 | 23.43 | 265,375 | -0.50(-2.11%) |
Apr 05, 2021 | 23.66 | 23.97 | 23.40 | 23.93 | 252,565 | +0.50(+2.15%) |
Apr 01, 2021 | 23.07 | 23.61 | 23.07 | 23.43 | 198,161 | +0.30(+1.29%) |
Mar 31, 2021 | 22.74 | 23.43 | 22.53 | 23.13 | 372,871 | +0.45(+1.99%) |
Mar 30, 2021 | 22.35 | 22.93 | 22.23 | 22.68 | 267,695 | +0.23(+1.00%) |
Mar 29, 2021 | 23.29 | 23.96 | 22.45 | 22.46 | 179,710 | -0.95(-4.08%) |
Mar 26, 2021 | 23.20 | 23.85 | 22.91 | 23.41 | 438,175 | +0.47(+2.04%) |
Mar 25, 2021 | 21.79 | 23.09 | 21.34 | 22.94 | 224,217 | +0.97(+4.43%) |
Mar 24, 2021 | 21.88 | 22.29 | 21.77 | 21.97 | 386,956 | +0.33(+1.54%) |
Mar 23, 2021 | 22.53 | 22.83 | 21.56 | 21.64 | 193,440 | -1.30(-5.66%) |
Mar 22, 2021 | 23.24 | 23.86 | 22.82 | 22.93 | 286,237 | -0.36(-1.55%) |
Mar 19, 2021 | 23.42 | 23.79 | 22.85 | 23.29 | 731,032 | -0.18(-0.77%) |
Mar 18, 2021 | 23.87 | 24.33 | 23.29 | 23.47 | 235,591 | -0.41(-1.73%) |
Mar 17, 2021 | 24.05 | 24.20 | 23.47 | 23.89 | 289,402 | -0.19(-0.79%) |
Mar 16, 2021 | 23.73 | 24.25 | 23.21 | 24.08 | 299,473 | +0.30(+1.25%) |
Mar 15, 2021 | 22.87 | 23.93 | 22.53 | 23.78 | 695,443 | +1.00(+4.37%) |
Mar 12, 2021 | 22.06 | 23.14 | 22.04 | 22.79 | 406,942 | +0.89(+4.06%) |
Mar 11, 2021 | 21.82 | 22.03 | 21.24 | 21.90 | 498,101 | +0.32(+1.50%) |
Mar 10, 2021 | 21.74 | 21.86 | 20.83 | 21.57 | 344,364 | -0.38(-1.72%) |
Mar 09, 2021 | 22.17 | 22.57 | 21.78 | 21.95 | 392,527 | -0.27(-1.21%) |
Mar 08, 2021 | 21.54 | 22.55 | 21.54 | 22.22 | 380,023 | +0.72(+3.34%) |
Mar 05, 2021 | 21.04 | 21.57 | 20.83 | 21.50 | 341,867 | +0.77(+3.72%) |
Mar 04, 2021 | 19.89 | 20.83 | 19.89 | 20.73 | 763,081 | +0.87(+4.38%) |
Mar 03, 2021 | 19.75 | 20.21 | 19.58 | 19.86 | 408,397 | +0.33(+1.70%) |
Mar 02, 2021 | 19.99 | 20.26 | 19.42 | 19.53 | 252,106 | -0.41(-2.07%) |
Mar 01, 2021 | 20.16 | 20.53 | 19.83 | 19.94 | 489,861 | +0.23(+1.18%) |
Feb 26, 2021 | 19.99 | 20.11 | 19.56 | 19.71 | 451,960 | -0.19(-0.95%) |
Feb 25, 2021 | 19.80 | 20.86 | 19.62 | 19.90 | 262,720 | +0.04(+0.18%) |
Feb 24, 2021 | 18.89 | 19.86 | 18.34 | 19.86 | 335,704 | +1.08(+5.73%) |
Feb 23, 2021 | 19.99 | 20.60 | 18.64 | 18.78 | 687,446 | -1.34(-6.65%) |
Feb 22, 2021 | 18.93 | 20.13 | 18.86 | 20.12 | 537,102 | +1.12(+5.90%) |
Feb 19, 2021 | 18.40 | 19.12 | 18.26 | 19.00 | 329,610 | +0.62(+3.37%) |
Feb 18, 2021 | 18.38 | 18.48 | 18.26 | 18.38 | 151,987 | -0.03(-0.15%) |
Feb 17, 2021 | 18.19 | 18.62 | 18.09 | 18.41 | 312,638 | +0.22(+1.23%) |
Feb 16, 2021 | 17.98 | 18.26 | 17.50 | 18.18 | 483,604 | +0.26(+1.45%) |
Feb 12, 2021 | 17.75 | 18.13 | 17.56 | 17.92 | 278,686 | +0.03(+0.15%) |
Feb 11, 2021 | 17.90 | 17.99 | 17.33 | 17.89 | 609,803 | -0.16(-0.89%) |
Feb 10, 2021 | 18.62 | 18.78 | 17.86 | 18.06 | 302,790 | -0.48(-2.57%) |
Feb 09, 2021 | 17.50 | 18.65 | 17.26 | 18.53 | 416,327 | +0.96(+5.47%) |
Feb 08, 2021 | 17.82 | 18.31 | 17.40 | 17.57 | 381,185 | -0.04(-0.25%) |
Feb 05, 2021 | 17.33 | 17.63 | 16.72 | 17.62 | 403,934 | +0.60(+3.53%) |
Feb 04, 2021 | 16.15 | 17.03 | 15.97 | 17.02 | 369,987 | +0.87(+5.39%) |
Feb 03, 2021 | 16.49 | 16.65 | 16.05 | 16.14 | 278,294 | -0.33(-2.02%) |
Feb 02, 2021 | 16.32 | 16.80 | 16.16 | 16.48 | 340,848 | +0.36(+2.23%) |