Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 20.92 | 21.72 | 20.05 | 20.17 | 803,757 | -1.21(-5.65%) |
Apr 29, 2021 | 21.43 | 21.50 | 20.89 | 21.38 | 460,539 | -0.01(-0.07%) |
Apr 28, 2021 | 21.18 | 21.66 | 21.07 | 21.39 | 364,294 | +0.30(+1.42%) |
Apr 27, 2021 | 20.79 | 21.30 | 20.54 | 21.09 | 2,615,176 | +0.03(+0.14%) |
Apr 26, 2021 | 20.71 | 21.35 | 20.60 | 21.06 | 756,450 | +0.49(+2.40%) |
Apr 23, 2021 | 20.69 | 20.95 | 20.49 | 20.57 | 370,027 | +0.06(+0.31%) |
Apr 22, 2021 | 20.61 | 20.96 | 20.31 | 20.51 | 458,312 | -0.07(-0.35%) |
Apr 21, 2021 | 19.53 | 20.63 | 19.46 | 20.58 | 466,771 | +0.86(+4.35%) |
Apr 20, 2021 | 19.55 | 19.85 | 19.30 | 19.72 | 616,298 | +0.06(+0.29%) |
Apr 19, 2021 | 19.44 | 19.96 | 19.44 | 19.66 | 804,048 | +0.24(+1.21%) |
Apr 16, 2021 | 20.44 | 20.52 | 19.43 | 19.43 | 1,862,600 | -0.93(-4.56%) |
Apr 15, 2021 | 20.45 | 20.51 | 19.85 | 20.36 | 712,398 | +0.18(+0.89%) |
Apr 14, 2021 | 20.04 | 20.61 | 19.99 | 20.18 | 1,821,859 | +0.12(+0.61%) |
Apr 13, 2021 | 19.72 | 20.07 | 19.31 | 20.06 | 1,192,246 | +0.23(+1.15%) |
Apr 12, 2021 | 20.50 | 20.50 | 19.45 | 19.83 | 495,774 | -0.69(-3.34%) |
Apr 09, 2021 | 20.35 | 20.98 | 20.19 | 20.51 | 748,736 | +0.10(+0.49%) |
Apr 08, 2021 | 20.16 | 20.49 | 19.59 | 20.41 | 430,587 | +0.28(+1.38%) |
Apr 07, 2021 | 19.86 | 20.32 | 19.72 | 20.14 | 322,141 | +0.31(+1.55%) |
Apr 06, 2021 | 20.09 | 20.30 | 19.82 | 19.83 | 459,832 | -0.46(-2.25%) |
Apr 05, 2021 | 20.19 | 20.38 | 19.68 | 20.29 | 570,478 | +0.09(+0.46%) |
Apr 01, 2021 | 20.28 | 20.54 | 19.93 | 20.19 | 381,508 | +0.06(+0.28%) |
Mar 31, 2021 | 20.07 | 20.50 | 20.07 | 20.14 | 541,877 | +0.16(+0.79%) |
Mar 30, 2021 | 19.89 | 20.31 | 19.64 | 19.98 | 207,086 | +0.05(+0.25%) |
Mar 29, 2021 | 21.00 | 21.16 | 19.81 | 19.93 | 903,926 | -0.96(-4.58%) |
Mar 26, 2021 | 20.36 | 20.99 | 20.10 | 20.89 | 613,493 | +0.60(+2.96%) |
Mar 25, 2021 | 19.86 | 20.47 | 19.42 | 20.29 | 398,092 | +0.33(+1.65%) |
Mar 24, 2021 | 19.43 | 20.21 | 19.43 | 19.96 | 737,409 | +0.67(+3.48%) |
Mar 23, 2021 | 19.97 | 20.00 | 19.07 | 19.29 | 681,044 | -0.91(-4.49%) |
Mar 22, 2021 | 20.70 | 20.70 | 20.07 | 20.19 | 719,898 | -0.56(-2.69%) |
Mar 19, 2021 | 20.96 | 21.44 | 20.53 | 20.75 | 692,594 | -0.32(-1.53%) |
Mar 18, 2021 | 21.50 | 22.14 | 20.89 | 21.07 | 491,302 | -0.50(-2.32%) |
Mar 17, 2021 | 21.24 | 21.74 | 21.14 | 21.57 | 813,143 | +0.29(+1.34%) |
Mar 16, 2021 | 21.55 | 21.56 | 21.00 | 21.29 | 645,426 | -0.35(-1.62%) |
Mar 15, 2021 | 21.82 | 21.99 | 21.18 | 21.64 | 497,002 | -0.36(-1.62%) |
Mar 12, 2021 | 22.07 | 22.38 | 21.72 | 21.99 | 556,091 | -0.26(-1.16%) |
Mar 11, 2021 | 22.27 | 22.63 | 21.77 | 22.25 | 1,048,780 | -0.11(-0.51%) |
Mar 10, 2021 | 21.82 | 22.41 | 21.50 | 22.36 | 3,188,710 | +0.33(+1.51%) |
Mar 09, 2021 | 22.07 | 22.41 | 21.76 | 22.03 | 308,047 | -0.13(-0.57%) |
Mar 08, 2021 | 21.78 | 22.48 | 21.78 | 22.16 | 805,102 | +0.46(+2.12%) |
Mar 05, 2021 | 21.13 | 21.95 | 20.85 | 21.70 | 1,111,739 | +1.05(+5.10%) |
Mar 04, 2021 | 20.75 | 21.37 | 20.31 | 20.65 | 505,518 | -0.27(-1.28%) |
Mar 03, 2021 | 20.05 | 21.02 | 20.05 | 20.91 | 795,365 | +0.78(+3.86%) |
Mar 02, 2021 | 19.84 | 20.32 | 19.53 | 20.14 | 1,036,485 | +0.49(+2.52%) |
Mar 01, 2021 | 19.31 | 19.86 | 19.11 | 19.64 | 882,563 | +0.75(+3.97%) |
Feb 26, 2021 | 18.48 | 19.40 | 18.25 | 18.89 | 2,019,607 | +0.64(+3.48%) |
Feb 25, 2021 | 18.84 | 19.07 | 18.21 | 18.26 | 1,036,046 | -0.78(-4.12%) |
Feb 24, 2021 | 19.22 | 19.33 | 18.94 | 19.04 | 726,508 | -0.32(-1.64%) |
Feb 23, 2021 | 18.92 | 19.47 | 18.07 | 19.36 | 702,766 | +0.65(+3.48%) |
Feb 22, 2021 | 18.92 | 19.17 | 18.65 | 18.71 | 582,601 | -0.11(-0.60%) |
Feb 19, 2021 | 18.81 | 19.21 | 18.69 | 18.82 | 1,033,359 | +0.03(+0.15%) |
Feb 18, 2021 | 18.39 | 18.89 | 17.60 | 18.79 | 1,109,094 | +0.25(+1.33%) |
Feb 17, 2021 | 18.84 | 19.08 | 18.33 | 18.55 | 912,159 | -0.33(-1.76%) |
Feb 16, 2021 | 19.69 | 19.72 | 18.72 | 18.88 | 894,771 | -0.48(-2.48%) |
Feb 12, 2021 | 19.44 | 19.76 | 18.89 | 19.36 | 827,649 | -0.11(-0.58%) |
Feb 11, 2021 | 19.37 | 19.77 | 19.03 | 19.47 | 1,904,348 | -0.30(-1.50%) |
Feb 10, 2021 | 17.62 | 19.95 | 17.32 | 19.77 | 3,106,961 | +2.66(+15.58%) |
Feb 09, 2021 | 17.00 | 17.18 | 16.72 | 17.11 | 752,138 | +0.06(+0.37%) |
Feb 08, 2021 | 16.96 | 17.06 | 16.79 | 17.04 | 113,107 | +0.18(+1.09%) |
Feb 05, 2021 | 16.47 | 17.09 | 16.45 | 16.86 | 296,963 | +0.42(+2.54%) |
Feb 04, 2021 | 16.40 | 16.47 | 16.04 | 16.44 | 188,121 | +0.07(+0.43%) |
Feb 03, 2021 | 16.08 | 16.41 | 15.99 | 16.37 | 292,485 | +0.38(+2.39%) |
Feb 02, 2021 | 16.07 | 16.25 | 15.96 | 15.99 | 649,775 | +0.04(+0.22%) |