Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 20.44 | 20.57 | 20.31 | 20.39 | 1,702,687 | -0.05(-0.22%) |
Apr 29, 2021 | 20.23 | 20.49 | 20.22 | 20.44 | 1,371,013 | +0.32(+1.57%) |
Apr 28, 2021 | 20.07 | 20.16 | 19.97 | 20.12 | 1,835,094 | -0.01(-0.05%) |
Apr 27, 2021 | 20.08 | 20.30 | 20.03 | 20.13 | 2,636,643 | +0.06(+0.32%) |
Apr 26, 2021 | 20.50 | 20.58 | 20.05 | 20.07 | 2,394,756 | -0.35(-1.73%) |
Apr 23, 2021 | 20.39 | 20.52 | 20.25 | 20.42 | 1,827,312 | -0.02(-0.09%) |
Apr 22, 2021 | 20.24 | 20.58 | 20.22 | 20.44 | 2,288,799 | +0.24(+1.21%) |
Apr 21, 2021 | 20.56 | 20.62 | 20.18 | 20.19 | 2,386,475 | -0.38(-1.84%) |
Apr 20, 2021 | 20.44 | 20.84 | 20.37 | 20.57 | 3,632,439 | +0.14(+0.66%) |
Apr 19, 2021 | 20.43 | 20.54 | 20.30 | 20.44 | 1,857,782 | +0.14(+0.67%) |
Apr 16, 2021 | 20.21 | 20.37 | 20.13 | 20.30 | 2,251,988 | +0.17(+0.85%) |
Apr 15, 2021 | 19.91 | 20.20 | 19.87 | 20.13 | 2,205,718 | +0.23(+1.18%) |
Apr 14, 2021 | 19.62 | 20.11 | 19.57 | 19.90 | 3,611,471 | +0.28(+1.43%) |
Apr 13, 2021 | 19.53 | 19.65 | 19.34 | 19.62 | 2,169,033 | -0.02(-0.09%) |
Apr 12, 2021 | 19.32 | 19.67 | 19.27 | 19.63 | 2,479,170 | +0.40(+2.07%) |
Apr 09, 2021 | 19.45 | 19.46 | 19.13 | 19.24 | 2,238,928 | -0.22(-1.11%) |
Apr 08, 2021 | 19.47 | 19.47 | 19.31 | 19.45 | 3,151,613 | +0.06(+0.33%) |
Apr 07, 2021 | 19.29 | 19.60 | 19.19 | 19.39 | 3,206,477 | +0.07(+0.37%) |
Apr 06, 2021 | 18.85 | 19.40 | 18.77 | 19.32 | 4,539,397 | +0.59(+3.14%) |
Apr 05, 2021 | 18.87 | 19.03 | 18.66 | 18.73 | 1,319,622 | -0.01(-0.05%) |
Apr 01, 2021 | 18.38 | 18.77 | 18.31 | 18.74 | 2,714,295 | +0.43(+2.37%) |
Mar 31, 2021 | 18.44 | 18.45 | 18.28 | 18.31 | 2,416,984 | -0.16(-0.88%) |
Mar 30, 2021 | 18.44 | 18.59 | 18.28 | 18.47 | 2,320,163 | -0.06(-0.34%) |
Mar 29, 2021 | 18.70 | 18.79 | 18.37 | 18.53 | 4,945,703 | -0.21(-1.11%) |
Mar 26, 2021 | 18.69 | 19.05 | 18.50 | 18.74 | 5,619,290 | +0.04(+0.19%) |
Mar 25, 2021 | 18.52 | 18.81 | 18.40 | 18.70 | 4,197,777 | +0.09(+0.49%) |
Mar 24, 2021 | 18.89 | 19.16 | 18.60 | 18.61 | 2,977,978 | -0.12(-0.63%) |
Mar 23, 2021 | 18.68 | 18.96 | 18.61 | 18.73 | 2,661,371 | +0.01(+0.05%) |
Mar 22, 2021 | 18.52 | 18.75 | 18.41 | 18.72 | 2,913,424 | +0.06(+0.34%) |
Mar 19, 2021 | 18.52 | 18.76 | 18.39 | 18.66 | 5,677,175 | +0.11(+0.58%) |
Mar 18, 2021 | 18.73 | 18.85 | 18.50 | 18.55 | 2,428,211 | -0.36(-1.91%) |
Mar 17, 2021 | 18.61 | 18.99 | 18.41 | 18.91 | 2,339,320 | +0.12(+0.62%) |
Mar 16, 2021 | 19.33 | 19.43 | 18.68 | 18.79 | 2,412,615 | -0.67(-3.44%) |
Mar 15, 2021 | 18.68 | 19.48 | 18.61 | 19.46 | 3,693,713 | +0.93(+5.02%) |
Mar 12, 2021 | 18.31 | 18.65 | 18.21 | 18.53 | 3,356,344 | +0.22(+1.18%) |
Mar 11, 2021 | 18.49 | 18.53 | 18.12 | 18.31 | 3,799,178 | -0.18(-0.98%) |
Mar 10, 2021 | 18.38 | 18.66 | 18.25 | 18.49 | 4,095,513 | +0.32(+1.74%) |
Mar 09, 2021 | 19.14 | 19.20 | 18.14 | 18.18 | 8,958,785 | -0.53(-2.85%) |
Mar 08, 2021 | 17.83 | 18.83 | 17.83 | 18.71 | 12,520,299 | +0.95(+5.34%) |
Mar 05, 2021 | 17.53 | 17.79 | 17.04 | 17.76 | 5,241,985 | +0.25(+1.44%) |
Mar 04, 2021 | 18.43 | 18.43 | 17.23 | 17.51 | 5,832,803 | -0.59(-3.25%) |
Mar 03, 2021 | 18.36 | 18.67 | 17.91 | 18.10 | 8,267,333 | -1.06(-5.54%) |
Mar 02, 2021 | 19.19 | 19.27 | 18.89 | 19.16 | 5,901,849 | +0.02(+0.09%) |
Mar 01, 2021 | 18.79 | 19.41 | 18.60 | 19.14 | 4,445,174 | +0.76(+4.16%) |
Feb 26, 2021 | 18.16 | 18.53 | 18.10 | 18.38 | 3,203,771 | +0.33(+1.84%) |
Feb 25, 2021 | 18.44 | 18.45 | 17.98 | 18.04 | 3,200,831 | -0.33(-1.81%) |
Feb 24, 2021 | 18.23 | 18.53 | 18.03 | 18.38 | 3,947,124 | +0.20(+1.09%) |
Feb 23, 2021 | 18.17 | 18.40 | 18.03 | 18.18 | 2,474,971 | -0.08(-0.44%) |
Feb 22, 2021 | 18.53 | 18.53 | 18.21 | 18.26 | 3,265,359 | -0.32(-1.74%) |
Feb 19, 2021 | 18.77 | 18.81 | 18.48 | 18.58 | 1,878,214 | -0.15(-0.82%) |
Feb 18, 2021 | 18.30 | 18.87 | 18.20 | 18.74 | 2,334,734 | +0.35(+1.91%) |
Feb 17, 2021 | 18.53 | 18.60 | 18.33 | 18.39 | 1,610,008 | -0.23(-1.26%) |
Feb 16, 2021 | 18.89 | 18.89 | 18.55 | 18.62 | 3,389,217 | -0.31(-1.62%) |
Feb 12, 2021 | 18.75 | 18.93 | 18.59 | 18.92 | 2,180,948 | +0.15(+0.81%) |
Feb 11, 2021 | 18.97 | 18.98 | 18.56 | 18.77 | 2,204,117 | -0.19(-1.00%) |
Feb 10, 2021 | 19.02 | 19.03 | 18.79 | 18.96 | 1,616,347 | +0.01(+0.05%) |
Feb 09, 2021 | 18.80 | 19.13 | 18.64 | 18.95 | 3,021,445 | +0.29(+1.57%) |
Feb 08, 2021 | 19.08 | 19.10 | 18.58 | 18.66 | 6,378,958 | -0.45(-2.33%) |
Feb 05, 2021 | 19.02 | 19.26 | 18.97 | 19.10 | 1,923,463 | +0.15(+0.81%) |
Feb 04, 2021 | 18.74 | 19.17 | 18.63 | 18.95 | 3,501,692 | +0.30(+1.59%) |
Feb 03, 2021 | 18.67 | 18.78 | 18.48 | 18.66 | 4,664,251 | +0.04(+0.24%) |
Feb 02, 2021 | 18.37 | 18.91 | 18.16 | 18.61 | 2,212,625 | +0.23(+1.27%) |