Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 20.44 | 20.76 | 20.36 | 20.41 | 7,645,281 | -0.18(-0.90%) |
Apr 29, 2021 | 20.52 | 20.73 | 20.39 | 20.59 | 6,393,584 | +0.13(+0.61%) |
Apr 28, 2021 | 20.18 | 20.54 | 20.12 | 20.46 | 8,863,292 | +0.41(+2.05%) |
Apr 27, 2021 | 20.08 | 20.21 | 20.02 | 20.05 | 10,109,193 | -0.03(-0.13%) |
Apr 26, 2021 | 19.88 | 20.10 | 19.79 | 20.08 | 9,229,379 | +0.30(+1.52%) |
Apr 23, 2021 | 19.57 | 19.84 | 19.48 | 19.78 | 7,988,724 | +0.31(+1.59%) |
Apr 22, 2021 | 19.77 | 19.82 | 19.44 | 19.47 | 8,743,465 | -0.27(-1.36%) |
Apr 21, 2021 | 19.47 | 19.84 | 19.46 | 19.74 | 5,813,977 | +0.09(+0.47%) |
Apr 20, 2021 | 19.88 | 19.88 | 19.46 | 19.64 | 7,609,254 | -0.20(-1.01%) |
Apr 19, 2021 | 19.85 | 19.90 | 19.62 | 19.84 | 8,647,703 | +0.06(+0.30%) |
Apr 16, 2021 | 20.08 | 20.09 | 19.76 | 19.79 | 6,042,546 | -0.18(-0.92%) |
Apr 15, 2021 | 19.83 | 20.00 | 19.67 | 19.97 | 8,083,111 | +0.16(+0.80%) |
Apr 14, 2021 | 19.96 | 20.13 | 19.75 | 19.81 | 8,792,776 | -0.04(-0.21%) |
Apr 13, 2021 | 19.64 | 19.92 | 19.50 | 19.85 | 8,383,359 | +0.21(+1.07%) |
Apr 12, 2021 | 19.86 | 19.96 | 19.60 | 19.64 | 4,789,877 | -0.13(-0.64%) |
Apr 09, 2021 | 19.79 | 19.88 | 19.57 | 19.77 | 8,365,235 | -0.07(-0.34%) |
Apr 08, 2021 | 19.90 | 20.03 | 19.70 | 19.84 | 8,315,918 | -0.37(-1.82%) |
Apr 07, 2021 | 20.05 | 20.23 | 19.95 | 20.21 | 7,304,689 | +0.29(+1.47%) |
Apr 06, 2021 | 19.93 | 20.15 | 19.85 | 19.91 | 6,964,506 | +0.02(+0.08%) |
Apr 05, 2021 | 20.09 | 20.10 | 19.76 | 19.90 | 7,066,362 | -0.13(-0.63%) |
Apr 01, 2021 | 19.85 | 20.03 | 19.64 | 20.02 | 7,772,536 | +0.18(+0.89%) |
Mar 31, 2021 | 19.84 | 19.98 | 19.77 | 19.84 | 9,298,682 | +0.01(+0.04%) |
Mar 30, 2021 | 19.97 | 20.08 | 19.69 | 19.84 | 11,678,702 | -0.30(-1.50%) |
Mar 29, 2021 | 20.52 | 20.52 | 20.13 | 20.14 | 9,218,788 | -0.44(-2.12%) |
Mar 26, 2021 | 20.21 | 20.59 | 20.10 | 20.57 | 11,012,027 | +0.52(+2.59%) |
Mar 25, 2021 | 19.60 | 20.10 | 19.24 | 20.05 | 13,438,847 | +0.38(+1.92%) |
Mar 24, 2021 | 19.45 | 19.84 | 19.36 | 19.68 | 13,407,536 | +0.40(+2.09%) |
Mar 23, 2021 | 19.03 | 19.50 | 18.92 | 19.28 | 12,927,263 | +0.02(+0.09%) |
Mar 22, 2021 | 19.17 | 19.40 | 19.07 | 19.26 | 9,752,378 | +0.03(+0.17%) |
Mar 19, 2021 | 19.17 | 19.45 | 19.03 | 19.23 | 14,230,270 | +0.16(+0.83%) |
Mar 18, 2021 | 19.52 | 19.71 | 19.03 | 19.07 | 11,770,064 | -0.52(-2.65%) |
Mar 17, 2021 | 19.41 | 19.66 | 19.37 | 19.59 | 8,367,664 | +0.13(+0.69%) |
Mar 16, 2021 | 19.60 | 19.73 | 19.31 | 19.45 | 10,606,415 | -0.38(-1.90%) |
Mar 15, 2021 | 20.04 | 20.19 | 19.68 | 19.83 | 11,780,082 | -0.22(-1.09%) |
Mar 12, 2021 | 20.10 | 20.10 | 19.79 | 20.05 | 9,594,086 | +0.03(+0.13%) |
Mar 11, 2021 | 20.03 | 20.14 | 19.79 | 20.02 | 12,150,718 | -0.08(-0.38%) |
Mar 10, 2021 | 19.51 | 20.18 | 19.45 | 20.10 | 15,180,462 | +0.69(+3.57%) |
Mar 09, 2021 | 19.93 | 19.96 | 19.34 | 19.40 | 16,559,813 | -0.46(-2.32%) |
Mar 08, 2021 | 20.03 | 20.34 | 19.56 | 19.87 | 13,552,971 | -0.12(-0.58%) |
Mar 05, 2021 | 20.14 | 20.25 | 19.59 | 19.98 | 13,966,807 | +0.12(+0.62%) |
Mar 04, 2021 | 19.79 | 20.29 | 19.59 | 19.86 | 9,692,471 | +0.30(+1.56%) |
Mar 03, 2021 | 19.64 | 20.07 | 19.50 | 19.55 | 9,879,039 | +0.02(+0.08%) |
Mar 02, 2021 | 19.42 | 19.73 | 19.39 | 19.54 | 7,520,201 | +0.11(+0.55%) |
Mar 01, 2021 | 19.04 | 19.61 | 19.04 | 19.43 | 9,608,129 | +0.62(+3.28%) |
Feb 26, 2021 | 19.13 | 19.22 | 18.53 | 18.81 | 12,650,175 | -0.50(-2.60%) |
Feb 25, 2021 | 19.82 | 19.85 | 19.25 | 19.31 | 9,663,814 | -0.38(-1.92%) |
Feb 24, 2021 | 19.64 | 19.83 | 19.43 | 19.69 | 13,785,073 | +0.06(+0.29%) |
Feb 23, 2021 | 18.94 | 19.68 | 18.53 | 19.64 | 16,972,612 | +0.77(+4.06%) |
Feb 22, 2021 | 18.78 | 19.10 | 18.72 | 18.87 | 9,709,957 | +0.22(+1.19%) |
Feb 19, 2021 | 18.32 | 18.71 | 18.27 | 18.65 | 7,443,751 | +0.31(+1.71%) |
Feb 18, 2021 | 18.96 | 18.96 | 18.31 | 18.33 | 12,418,858 | -0.68(-3.59%) |
Feb 17, 2021 | 19.03 | 19.10 | 18.62 | 19.02 | 7,502,405 | +0.15(+0.79%) |
Feb 16, 2021 | 19.03 | 19.19 | 18.84 | 18.87 | 8,892,974 | +0.06(+0.31%) |
Feb 12, 2021 | 18.28 | 18.83 | 18.19 | 18.81 | 12,991,839 | +0.46(+2.51%) |
Feb 11, 2021 | 18.80 | 18.89 | 18.23 | 18.35 | 12,914,750 | -0.44(-2.32%) |
Feb 10, 2021 | 18.49 | 18.79 | 18.27 | 18.79 | 11,891,851 | +0.45(+2.47%) |
Feb 09, 2021 | 18.51 | 18.56 | 18.16 | 18.33 | 7,632,619 | -0.20(-1.07%) |
Feb 08, 2021 | 18.34 | 18.61 | 18.23 | 18.53 | 9,206,740 | +0.34(+1.86%) |
Feb 05, 2021 | 18.33 | 18.39 | 18.09 | 18.19 | 7,981,743 | +0.06(+0.32%) |
Feb 04, 2021 | 18.12 | 18.20 | 17.93 | 18.14 | 7,009,959 | +0.08(+0.46%) |
Feb 03, 2021 | 17.68 | 18.19 | 17.68 | 18.05 | 7,020,821 | +0.41(+2.33%) |
Feb 02, 2021 | 17.89 | 18.14 | 17.59 | 17.64 | 10,608,238 | +0.11(+0.61%) |