Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 20.34 | 20.78 | 19.87 | 19.95 | 18,808 | -0.64(-3.12%) |
Apr 29, 2021 | 21.07 | 21.07 | 19.78 | 20.59 | 41,353 | -0.34(-1.63%) |
Apr 28, 2021 | 20.56 | 21.14 | 20.43 | 20.93 | 26,875 | +0.10(+0.47%) |
Apr 27, 2021 | 21.43 | 21.55 | 20.72 | 20.83 | 39,435 | -0.36(-1.70%) |
Apr 26, 2021 | 20.27 | 21.22 | 20.23 | 21.19 | 34,518 | +1.05(+5.22%) |
Apr 23, 2021 | 20.31 | 20.36 | 19.88 | 20.14 | 17,883 | -0.01(-0.05%) |
Apr 22, 2021 | 20.30 | 20.87 | 19.64 | 20.15 | 42,173 | +0.06(+0.29%) |
Apr 21, 2021 | 18.85 | 20.09 | 18.85 | 20.09 | 20,760 | +1.13(+5.95%) |
Apr 20, 2021 | 18.82 | 19.24 | 18.43 | 18.96 | 27,503 | -0.16(-0.81%) |
Apr 19, 2021 | 19.32 | 19.75 | 18.78 | 19.12 | 21,253 | -0.50(-2.53%) |
Apr 16, 2021 | 19.91 | 19.91 | 19.14 | 19.62 | 19,424 | -0.10(-0.49%) |
Apr 15, 2021 | 20.03 | 20.54 | 19.57 | 19.71 | 24,172 | -0.04(-0.20%) |
Apr 14, 2021 | 18.91 | 20.06 | 18.91 | 19.75 | 39,358 | +0.78(+4.10%) |
Apr 13, 2021 | 18.89 | 19.01 | 18.42 | 18.97 | 19,568 | -0.03(-0.15%) |
Apr 12, 2021 | 20.05 | 20.05 | 18.68 | 19.00 | 46,362 | -0.78(-3.94%) |
Apr 09, 2021 | 19.91 | 20.04 | 19.41 | 19.78 | 28,777 | -0.26(-1.31%) |
Apr 08, 2021 | 20.43 | 20.43 | 19.92 | 20.04 | 15,125 | -0.08(-0.39%) |
Apr 07, 2021 | 20.84 | 20.84 | 19.95 | 20.12 | 31,527 | -0.60(-2.91%) |
Apr 06, 2021 | 21.41 | 21.59 | 20.63 | 20.72 | 21,482 | -0.51(-2.38%) |
Apr 05, 2021 | 21.91 | 21.91 | 21.03 | 21.23 | 40,238 | -0.21(-1.00%) |
Apr 01, 2021 | 21.87 | 22.07 | 21.24 | 21.44 | 21,069 | -0.02(-0.09%) |
Mar 31, 2021 | 20.97 | 21.77 | 20.97 | 21.46 | 22,322 | +0.73(+3.52%) |
Mar 30, 2021 | 20.36 | 20.82 | 19.65 | 20.73 | 19,920 | +0.41(+2.01%) |
Mar 29, 2021 | 20.70 | 20.95 | 20.01 | 20.33 | 16,928 | -0.83(-3.91%) |
Mar 26, 2021 | 21.35 | 21.89 | 20.35 | 21.15 | 22,405 | -0.13(-0.59%) |
Mar 25, 2021 | 20.00 | 21.29 | 19.76 | 21.28 | 32,097 | +0.73(+3.55%) |
Mar 24, 2021 | 22.80 | 22.80 | 20.51 | 20.55 | 44,356 | -1.83(-8.17%) |
Mar 23, 2021 | 24.81 | 24.81 | 22.17 | 22.38 | 69,657 | -2.72(-10.85%) |
Mar 22, 2021 | 25.46 | 25.46 | 24.75 | 25.10 | 16,236 | -0.77(-2.97%) |
Mar 19, 2021 | 25.02 | 25.99 | 25.02 | 25.87 | 28,571 | +0.76(+3.02%) |
Mar 18, 2021 | 26.46 | 27.01 | 24.83 | 25.11 | 12,551 | -1.93(-7.14%) |
Mar 17, 2021 | 25.68 | 27.20 | 25.66 | 27.05 | 11,015 | +0.88(+3.37%) |
Mar 16, 2021 | 27.11 | 27.11 | 25.70 | 26.16 | 39,638 | -0.90(-3.33%) |
Mar 15, 2021 | 27.43 | 27.43 | 26.66 | 27.06 | 36,400 | -0.36(-1.33%) |
Mar 12, 2021 | 26.98 | 27.51 | 26.45 | 27.43 | 18,191 | +0.47(+1.75%) |
Mar 11, 2021 | 25.79 | 26.99 | 25.73 | 26.96 | 14,663 | +1.57(+6.19%) |
Mar 10, 2021 | 25.57 | 26.08 | 25.37 | 25.39 | 35,467 | +0.44(+1.75%) |
Mar 09, 2021 | 24.80 | 26.00 | 24.80 | 24.95 | 23,566 | +1.33(+5.64%) |
Mar 08, 2021 | 24.24 | 24.82 | 23.61 | 23.61 | 31,094 | -0.15(-0.62%) |
Mar 05, 2021 | 22.77 | 23.76 | 20.87 | 23.76 | 25,899 | +1.15(+5.08%) |
Mar 04, 2021 | 24.32 | 24.32 | 21.87 | 22.61 | 27,014 | -1.84(-7.52%) |
Mar 03, 2021 | 26.01 | 26.01 | 24.45 | 24.45 | 37,606 | -1.64(-6.30%) |
Mar 02, 2021 | 26.94 | 26.94 | 26.01 | 26.10 | 5,673 | -0.75(-2.79%) |
Mar 01, 2021 | 27.19 | 27.32 | 26.71 | 26.84 | 6,643 | +0.82(+3.14%) |
Feb 26, 2021 | 27.02 | 27.02 | 24.91 | 26.03 | 14,594 | -0.69(-2.59%) |
Feb 25, 2021 | 29.24 | 29.24 | 26.41 | 26.72 | 54,433 | -2.14(-7.42%) |
Feb 24, 2021 | 26.97 | 29.32 | 26.97 | 28.86 | 48,397 | +2.00(+7.46%) |
Feb 23, 2021 | 27.26 | 27.26 | 25.54 | 26.85 | 22,578 | -0.89(-3.19%) |
Feb 22, 2021 | 29.12 | 29.12 | 27.68 | 27.74 | 16,207 | -1.88(-6.34%) |
Feb 19, 2021 | 29.60 | 30.02 | 29.28 | 29.62 | 10,585 | +0.24(+0.83%) |
Feb 18, 2021 | 29.88 | 30.06 | 29.12 | 29.37 | 9,045 | -0.91(-3.02%) |
Feb 17, 2021 | 29.70 | 30.41 | 29.29 | 30.29 | 20,512 | +0.52(+1.73%) |
Feb 16, 2021 | 31.00 | 31.00 | 29.38 | 29.77 | 11,631 | -0.53(-1.73%) |
Feb 12, 2021 | 29.72 | 30.60 | 29.52 | 30.30 | 11,305 | +0.27(+0.91%) |
Feb 11, 2021 | 30.16 | 30.37 | 29.43 | 30.03 | 24,046 | +0.08(+0.26%) |
Feb 10, 2021 | 30.16 | 30.43 | 28.99 | 29.95 | 16,876 | +0.51(+1.75%) |
Feb 09, 2021 | 29.06 | 29.85 | 29.06 | 29.43 | 15,296 | +0.44(+1.52%) |
Feb 08, 2021 | 27.99 | 29.00 | 27.95 | 29.00 | 26,743 | +1.56(+5.67%) |
Feb 05, 2021 | 27.82 | 27.93 | 26.87 | 27.44 | 10,688 | +0.27(+1.00%) |
Feb 04, 2021 | 26.99 | 27.25 | 26.82 | 27.17 | 10,969 | +0.32(+1.18%) |
Feb 03, 2021 | 27.06 | 27.10 | 26.37 | 26.85 | 15,622 | +0.40(+1.52%) |
Feb 02, 2021 | 26.65 | 27.10 | 26.36 | 26.45 | 18,795 | +0.70(+2.72%) |