Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 21.74 | 22.85 | 21.12 | 22.31 | 908,600 | +0.51(+2.34%) |
Apr 29, 2021 | 21.50 | 22.01 | 21.07 | 21.80 | 560,958 | +0.41(+1.92%) |
Apr 28, 2021 | 20.86 | 21.46 | 20.69 | 21.39 | 343,016 | +0.87(+4.24%) |
Apr 27, 2021 | 20.78 | 20.96 | 20.48 | 20.52 | 293,586 | -0.04(-0.19%) |
Apr 26, 2021 | 19.87 | 20.64 | 19.77 | 20.56 | 307,336 | +0.69(+3.47%) |
Apr 23, 2021 | 19.44 | 20.08 | 19.31 | 19.87 | 303,800 | +0.33(+1.69%) |
Apr 22, 2021 | 19.76 | 19.76 | 19.32 | 19.54 | 272,587 | -0.21(-1.06%) |
Apr 21, 2021 | 19.54 | 19.87 | 19.26 | 19.75 | 235,982 | +0.19(+0.97%) |
Apr 20, 2021 | 20.65 | 20.65 | 18.95 | 19.56 | 480,207 | -1.09(-5.28%) |
Apr 19, 2021 | 21.30 | 21.30 | 20.20 | 20.65 | 404,386 | -0.73(-3.41%) |
Apr 16, 2021 | 21.51 | 22.41 | 21.17 | 21.38 | 1,077,700 | +0.03(+0.14%) |
Apr 15, 2021 | 21.74 | 21.74 | 21.16 | 21.35 | 230,313 | -0.03(-0.14%) |
Apr 14, 2021 | 21.35 | 21.77 | 21.21 | 21.38 | 187,522 | +0.05(+0.23%) |
Apr 13, 2021 | 21.46 | 21.50 | 20.63 | 21.33 | 233,248 | -0.09(-0.42%) |
Apr 12, 2021 | 21.25 | 21.48 | 21.08 | 21.42 | 211,811 | +0.12(+0.56%) |
Apr 09, 2021 | 20.37 | 21.32 | 20.32 | 21.30 | 247,200 | +0.73(+3.55%) |
Apr 08, 2021 | 21.20 | 21.20 | 20.47 | 20.57 | 248,168 | -0.54(-2.56%) |
Apr 07, 2021 | 21.73 | 21.91 | 21.02 | 21.11 | 218,900 | -0.61(-2.81%) |
Apr 06, 2021 | 21.93 | 22.17 | 21.64 | 21.72 | 242,086 | -0.11(-0.50%) |
Apr 05, 2021 | 21.80 | 21.85 | 21.20 | 21.83 | 294,956 | +0.36(+1.68%) |
Apr 01, 2021 | 21.05 | 21.48 | 20.81 | 21.47 | 297,700 | +0.55(+2.63%) |
Mar 31, 2021 | 20.87 | 21.36 | 20.79 | 20.92 | 564,214 | +0.20(+0.97%) |
Mar 30, 2021 | 19.84 | 20.80 | 19.70 | 20.72 | 387,141 | +1.03(+5.23%) |
Mar 29, 2021 | 20.90 | 21.12 | 19.67 | 19.69 | 339,459 | -1.27(-6.06%) |
Mar 26, 2021 | 20.26 | 20.98 | 20.04 | 20.96 | 371,900 | +0.97(+4.85%) |
Mar 25, 2021 | 18.92 | 20.08 | 18.74 | 19.99 | 391,786 | +0.73(+3.79%) |
Mar 24, 2021 | 19.67 | 20.44 | 19.23 | 19.26 | 383,062 | -0.10(-0.52%) |
Mar 23, 2021 | 20.05 | 20.35 | 19.27 | 19.36 | 430,726 | -0.94(-4.63%) |
Mar 22, 2021 | 20.64 | 20.78 | 19.99 | 20.30 | 265,639 | -0.14(-0.68%) |
Mar 19, 2021 | 19.76 | 20.75 | 19.40 | 20.44 | 777,400 | +0.60(+3.02%) |
Mar 18, 2021 | 21.44 | 21.44 | 19.70 | 19.84 | 471,043 | -1.94(-8.91%) |
Mar 17, 2021 | 20.49 | 21.86 | 20.28 | 21.78 | 436,601 | +1.13(+5.47%) |
Mar 16, 2021 | 21.15 | 21.27 | 20.47 | 20.65 | 449,981 | -0.49(-2.32%) |
Mar 15, 2021 | 20.73 | 21.15 | 20.12 | 21.14 | 557,336 | +0.61(+2.97%) |
Mar 12, 2021 | 20.84 | 21.01 | 20.41 | 20.53 | 520,800 | -0.69(-3.25%) |
Mar 11, 2021 | 21.57 | 21.74 | 21.08 | 21.22 | 467,681 | -0.11(-0.52%) |
Mar 10, 2021 | 20.60 | 21.80 | 20.30 | 21.33 | 1,002,051 | +1.27(+6.33%) |
Mar 09, 2021 | 19.19 | 20.68 | 19.05 | 20.06 | 1,727,135 | +1.24(+6.59%) |
Mar 08, 2021 | 18.11 | 19.05 | 18.10 | 18.82 | 447,386 | +0.83(+4.61%) |
Mar 05, 2021 | 17.78 | 18.02 | 16.13 | 17.99 | 545,600 | +0.55(+3.15%) |
Mar 04, 2021 | 18.25 | 18.99 | 16.91 | 17.44 | 689,406 | -0.99(-5.37%) |
Mar 03, 2021 | 19.02 | 19.16 | 17.86 | 18.43 | 640,984 | -0.56(-2.95%) |
Mar 02, 2021 | 17.92 | 19.34 | 17.68 | 18.99 | 1,080,848 | +1.14(+6.39%) |
Mar 01, 2021 | 18.14 | 18.14 | 17.55 | 17.85 | 365,475 | +0.18(+1.02%) |
Feb 26, 2021 | 17.55 | 18.05 | 17.20 | 17.67 | 325,800 | +0.35(+2.02%) |
Feb 25, 2021 | 18.41 | 18.41 | 17.29 | 17.32 | 625,688 | -1.10(-5.97%) |
Feb 24, 2021 | 17.64 | 18.53 | 17.29 | 18.42 | 358,161 | +0.50(+2.79%) |
Feb 23, 2021 | 17.77 | 18.14 | 17.38 | 17.92 | 491,522 | -0.24(-1.32%) |
Feb 22, 2021 | 18.38 | 18.70 | 18.07 | 18.16 | 346,514 | -0.38(-2.05%) |
Feb 19, 2021 | 17.97 | 18.59 | 17.80 | 18.54 | 483,600 | +0.76(+4.27%) |
Feb 18, 2021 | 18.18 | 18.34 | 17.75 | 17.78 | 244,204 | -0.55(-3.00%) |
Feb 17, 2021 | 18.20 | 18.49 | 17.75 | 18.33 | 269,387 | +0.08(+0.44%) |
Feb 16, 2021 | 18.69 | 18.78 | 17.97 | 18.25 | 560,272 | -0.40(-2.14%) |
Feb 12, 2021 | 19.09 | 19.25 | 18.61 | 18.65 | 288,600 | -0.64(-3.32%) |
Feb 11, 2021 | 19.35 | 19.75 | 18.98 | 19.29 | 238,020 | +0.14(+0.73%) |
Feb 10, 2021 | 19.35 | 19.47 | 18.54 | 19.15 | 354,832 | -0.14(-0.73%) |
Feb 09, 2021 | 19.78 | 19.79 | 19.23 | 19.29 | 297,566 | -0.56(-2.82%) |
Feb 08, 2021 | 19.45 | 20.09 | 19.43 | 19.85 | 353,890 | +0.58(+3.01%) |
Feb 05, 2021 | 18.60 | 19.38 | 18.33 | 19.27 | 338,100 | +0.94(+5.13%) |
Feb 04, 2021 | 17.94 | 18.37 | 17.60 | 18.33 | 340,674 | +0.48(+2.69%) |
Feb 03, 2021 | 17.87 | 18.06 | 17.32 | 17.85 | 298,013 | +0.10(+0.56%) |
Feb 02, 2021 | 17.37 | 17.84 | 16.54 | 17.75 | 575,890 | +0.69(+4.04%) |