Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 20.43 | 20.57 | 20.30 | 20.39 | 1,703,221 | -0.05(-0.22%) |
Apr 29, 2021 | 20.22 | 20.48 | 20.21 | 20.43 | 1,371,443 | +0.32(+1.57%) |
Apr 28, 2021 | 20.06 | 20.15 | 19.96 | 20.11 | 1,835,669 | -0.01(-0.05%) |
Apr 27, 2021 | 20.07 | 20.29 | 20.02 | 20.12 | 2,637,470 | +0.06(+0.32%) |
Apr 26, 2021 | 20.49 | 20.58 | 20.04 | 20.06 | 2,395,507 | -0.35(-1.73%) |
Apr 23, 2021 | 20.39 | 20.51 | 20.24 | 20.41 | 1,827,885 | -0.02(-0.09%) |
Apr 22, 2021 | 20.23 | 20.58 | 20.21 | 20.43 | 2,289,516 | +0.24(+1.21%) |
Apr 21, 2021 | 20.56 | 20.61 | 20.18 | 20.19 | 2,387,223 | -0.38(-1.84%) |
Apr 20, 2021 | 20.43 | 20.83 | 20.37 | 20.57 | 3,633,577 | +0.14(+0.66%) |
Apr 19, 2021 | 20.42 | 20.53 | 20.30 | 20.43 | 1,858,364 | +0.14(+0.67%) |
Apr 16, 2021 | 20.21 | 20.36 | 20.12 | 20.30 | 2,252,694 | +0.17(+0.85%) |
Apr 15, 2021 | 19.91 | 20.20 | 19.86 | 20.12 | 2,206,410 | +0.23(+1.18%) |
Apr 14, 2021 | 19.62 | 20.11 | 19.56 | 19.89 | 3,612,603 | +0.28(+1.43%) |
Apr 13, 2021 | 19.53 | 19.65 | 19.33 | 19.61 | 2,169,713 | -0.02(-0.09%) |
Apr 12, 2021 | 19.31 | 19.66 | 19.27 | 19.63 | 2,479,947 | +0.40(+2.07%) |
Apr 09, 2021 | 19.45 | 19.46 | 19.12 | 19.23 | 2,239,630 | -0.22(-1.11%) |
Apr 08, 2021 | 19.46 | 19.46 | 19.30 | 19.45 | 3,152,601 | +0.06(+0.33%) |
Apr 07, 2021 | 19.28 | 19.59 | 19.18 | 19.38 | 3,207,482 | +0.07(+0.37%) |
Apr 06, 2021 | 18.84 | 19.39 | 18.76 | 19.31 | 4,540,820 | +0.59(+3.14%) |
Apr 05, 2021 | 18.87 | 19.02 | 18.65 | 18.72 | 1,320,036 | -0.01(-0.05%) |
Apr 01, 2021 | 18.37 | 18.76 | 18.31 | 18.73 | 2,715,145 | +0.43(+2.37%) |
Mar 31, 2021 | 18.43 | 18.44 | 18.27 | 18.30 | 2,417,741 | -0.16(-0.88%) |
Mar 30, 2021 | 18.43 | 18.59 | 18.27 | 18.46 | 2,320,890 | -0.06(-0.34%) |
Mar 29, 2021 | 18.70 | 18.79 | 18.36 | 18.53 | 4,947,254 | -0.21(-1.11%) |
Mar 26, 2021 | 18.69 | 19.04 | 18.50 | 18.73 | 5,621,051 | +0.04(+0.19%) |
Mar 25, 2021 | 18.52 | 18.81 | 18.40 | 18.70 | 4,199,093 | +0.09(+0.49%) |
Mar 24, 2021 | 18.89 | 19.16 | 18.60 | 18.61 | 2,978,911 | -0.12(-0.63%) |
Mar 23, 2021 | 18.68 | 18.95 | 18.61 | 18.72 | 2,662,205 | +0.01(+0.05%) |
Mar 22, 2021 | 18.52 | 18.74 | 18.41 | 18.71 | 2,914,337 | +0.06(+0.34%) |
Mar 19, 2021 | 18.52 | 18.75 | 18.38 | 18.65 | 5,678,955 | +0.11(+0.58%) |
Mar 18, 2021 | 18.72 | 18.84 | 18.50 | 18.54 | 2,428,972 | -0.36(-1.91%) |
Mar 17, 2021 | 18.61 | 18.99 | 18.41 | 18.90 | 2,340,054 | +0.12(+0.62%) |
Mar 16, 2021 | 19.32 | 19.43 | 18.68 | 18.79 | 2,413,372 | -0.67(-3.44%) |
Mar 15, 2021 | 18.67 | 19.47 | 18.61 | 19.46 | 3,694,871 | +0.93(+5.02%) |
Mar 12, 2021 | 18.31 | 18.64 | 18.21 | 18.53 | 3,357,396 | +0.22(+1.18%) |
Mar 11, 2021 | 18.48 | 18.53 | 18.12 | 18.31 | 3,800,369 | -0.18(-0.98%) |
Mar 10, 2021 | 18.37 | 18.65 | 18.25 | 18.49 | 4,096,796 | +0.32(+1.74%) |
Mar 09, 2021 | 19.13 | 19.19 | 18.14 | 18.17 | 8,961,593 | -0.53(-2.85%) |
Mar 08, 2021 | 17.82 | 18.82 | 17.82 | 18.71 | 12,524,223 | +0.95(+5.34%) |
Mar 05, 2021 | 17.52 | 17.78 | 17.03 | 17.76 | 5,243,628 | +0.25(+1.44%) |
Mar 04, 2021 | 18.43 | 18.43 | 17.22 | 17.50 | 5,834,631 | -0.59(-3.25%) |
Mar 03, 2021 | 18.36 | 18.67 | 17.90 | 18.09 | 8,269,924 | -1.06(-5.54%) |
Mar 02, 2021 | 19.18 | 19.26 | 18.88 | 19.15 | 5,903,699 | +0.02(+0.09%) |
Mar 01, 2021 | 18.78 | 19.40 | 18.60 | 19.13 | 4,446,568 | +0.76(+4.16%) |
Feb 26, 2021 | 18.15 | 18.52 | 18.09 | 18.37 | 3,204,776 | +0.33(+1.84%) |
Feb 25, 2021 | 18.43 | 18.44 | 17.97 | 18.04 | 3,201,834 | -0.33(-1.81%) |
Feb 24, 2021 | 18.23 | 18.52 | 18.03 | 18.37 | 3,948,361 | +0.20(+1.09%) |
Feb 23, 2021 | 18.16 | 18.40 | 18.03 | 18.17 | 2,475,747 | -0.08(-0.44%) |
Feb 22, 2021 | 18.52 | 18.52 | 18.21 | 18.25 | 3,266,382 | -0.32(-1.74%) |
Feb 19, 2021 | 18.77 | 18.80 | 18.47 | 18.58 | 1,878,803 | -0.15(-0.82%) |
Feb 18, 2021 | 18.30 | 18.86 | 18.19 | 18.73 | 2,335,466 | +0.35(+1.91%) |
Feb 17, 2021 | 18.52 | 18.60 | 18.33 | 18.38 | 1,610,513 | -0.23(-1.26%) |
Feb 16, 2021 | 18.88 | 18.88 | 18.54 | 18.61 | 3,390,279 | -0.31(-1.62%) |
Feb 12, 2021 | 18.75 | 18.93 | 18.59 | 18.92 | 2,181,632 | +0.15(+0.81%) |
Feb 11, 2021 | 18.96 | 18.97 | 18.55 | 18.77 | 2,204,808 | -0.19(-1.00%) |
Feb 10, 2021 | 19.02 | 19.02 | 18.78 | 18.95 | 1,616,854 | +0.01(+0.05%) |
Feb 09, 2021 | 18.79 | 19.13 | 18.63 | 18.95 | 3,022,392 | +0.29(+1.57%) |
Feb 08, 2021 | 19.07 | 19.10 | 18.57 | 18.65 | 6,380,958 | -0.45(-2.33%) |
Feb 05, 2021 | 19.02 | 19.26 | 18.97 | 19.10 | 1,924,066 | +0.15(+0.81%) |
Feb 04, 2021 | 18.73 | 19.16 | 18.62 | 18.95 | 3,502,790 | +0.30(+1.59%) |
Feb 03, 2021 | 18.67 | 18.78 | 18.48 | 18.65 | 4,665,713 | +0.05(+0.24%) |
Feb 02, 2021 | 18.36 | 18.90 | 18.15 | 18.60 | 2,213,319 | +0.23(+1.27%) |