Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 21.51 | 21.56 | 21.09 | 21.30 | 2,214,500 | -0.31(-1.43%) |
Apr 29, 2021 | 22.17 | 22.17 | 21.52 | 21.61 | 2,129,377 | -0.48(-2.17%) |
Apr 28, 2021 | 22.10 | 22.19 | 21.93 | 22.09 | 1,868,925 | -0.01(-0.05%) |
Apr 27, 2021 | 22.26 | 22.38 | 21.97 | 22.10 | 1,612,913 | -0.11(-0.50%) |
Apr 26, 2021 | 22.18 | 22.37 | 22.02 | 22.21 | 1,782,878 | +0.12(+0.54%) |
Apr 23, 2021 | 21.92 | 22.21 | 21.78 | 22.09 | 1,498,300 | +0.19(+0.87%) |
Apr 22, 2021 | 21.99 | 22.31 | 21.88 | 21.90 | 2,068,225 | -0.10(-0.45%) |
Apr 21, 2021 | 21.74 | 22.07 | 21.58 | 22.00 | 2,901,362 | +0.19(+0.87%) |
Apr 20, 2021 | 21.50 | 21.87 | 21.43 | 21.81 | 3,363,576 | +0.38(+1.77%) |
Apr 19, 2021 | 21.50 | 21.79 | 21.22 | 21.43 | 1,808,628 | -0.12(-0.56%) |
Apr 16, 2021 | 21.80 | 21.86 | 21.46 | 21.55 | 2,047,600 | -0.09(-0.42%) |
Apr 15, 2021 | 21.86 | 21.86 | 21.18 | 21.64 | 2,459,365 | -0.10(-0.46%) |
Apr 14, 2021 | 21.47 | 22.04 | 21.31 | 21.74 | 2,732,512 | +0.53(+2.50%) |
Apr 13, 2021 | 21.51 | 21.69 | 21.16 | 21.21 | 3,050,317 | -0.34(-1.58%) |
Apr 12, 2021 | 21.68 | 21.84 | 21.47 | 21.55 | 2,703,080 | -0.15(-0.69%) |
Apr 09, 2021 | 22.00 | 22.27 | 21.64 | 21.70 | 5,498,200 | -0.30(-1.36%) |
Apr 08, 2021 | 21.85 | 22.61 | 21.16 | 22.00 | 17,889,378 | -2.27(-9.35%) |
Apr 07, 2021 | 24.07 | 24.32 | 23.81 | 24.27 | 1,894,981 | +0.16(+0.66%) |
Apr 06, 2021 | 24.39 | 24.74 | 24.07 | 24.11 | 1,789,447 | -0.37(-1.51%) |
Apr 05, 2021 | 24.00 | 24.76 | 23.66 | 24.48 | 3,364,891 | +0.49(+2.04%) |
Apr 01, 2021 | 23.30 | 24.15 | 23.30 | 23.99 | 3,113,600 | +1.03(+4.49%) |
Mar 31, 2021 | 23.40 | 23.59 | 22.96 | 22.96 | 3,104,206 | -0.07(-0.30%) |
Mar 30, 2021 | 23.35 | 23.67 | 22.85 | 23.03 | 3,249,281 | -0.37(-1.58%) |
Mar 29, 2021 | 23.31 | 23.65 | 23.01 | 23.40 | 2,935,625 | +0.15(+0.65%) |
Mar 26, 2021 | 23.39 | 23.49 | 22.62 | 23.25 | 2,256,400 | -0.12(-0.51%) |
Mar 25, 2021 | 22.67 | 23.56 | 22.27 | 23.37 | 3,679,967 | +0.38(+1.65%) |
Mar 24, 2021 | 23.60 | 24.09 | 22.95 | 22.99 | 5,374,591 | -0.69(-2.91%) |
Mar 23, 2021 | 23.96 | 24.21 | 23.30 | 23.68 | 6,951,680 | +0.03(+0.13%) |
Mar 22, 2021 | 22.45 | 26.47 | 22.09 | 23.65 | 22,900,984 | +1.08(+4.79%) |
Mar 19, 2021 | 21.23 | 22.95 | 21.20 | 22.57 | 5,859,000 | +1.47(+6.97%) |
Mar 18, 2021 | 21.65 | 22.07 | 21.01 | 21.10 | 3,356,422 | -0.92(-4.18%) |
Mar 17, 2021 | 21.64 | 22.07 | 21.30 | 22.02 | 1,868,860 | +0.25(+1.15%) |
Mar 16, 2021 | 22.13 | 22.31 | 21.61 | 21.77 | 1,915,522 | -0.20(-0.91%) |
Mar 15, 2021 | 23.00 | 23.03 | 21.78 | 21.97 | 3,182,066 | -0.96(-4.19%) |
Mar 12, 2021 | 22.08 | 23.12 | 21.92 | 22.93 | 4,418,300 | +0.53(+2.37%) |
Mar 11, 2021 | 21.20 | 22.68 | 21.20 | 22.40 | 4,795,961 | +1.29(+6.11%) |
Mar 10, 2021 | 21.10 | 21.83 | 20.68 | 21.11 | 5,660,698 | -0.16(-0.75%) |
Mar 09, 2021 | 19.11 | 21.42 | 19.10 | 21.27 | 7,049,966 | +2.40(+12.72%) |
Mar 08, 2021 | 18.53 | 19.10 | 18.43 | 18.87 | 3,654,209 | +0.31(+1.67%) |
Mar 05, 2021 | 18.36 | 18.61 | 17.63 | 18.56 | 3,212,400 | +0.35(+1.92%) |
Mar 04, 2021 | 18.74 | 18.91 | 17.76 | 18.21 | 3,650,282 | -0.46(-2.46%) |
Mar 03, 2021 | 19.00 | 19.95 | 18.60 | 18.67 | 5,537,152 | -0.08(-0.43%) |
Mar 02, 2021 | 19.09 | 19.10 | 18.60 | 18.75 | 4,003,497 | -0.23(-1.21%) |
Mar 01, 2021 | 18.61 | 19.10 | 18.38 | 18.98 | 2,103,595 | +0.63(+3.43%) |
Feb 26, 2021 | 18.56 | 18.78 | 18.01 | 18.35 | 2,527,000 | -0.18(-0.97%) |
Feb 25, 2021 | 19.11 | 19.24 | 18.37 | 18.53 | 2,340,142 | -0.61(-3.19%) |
Feb 24, 2021 | 19.28 | 19.39 | 18.68 | 19.14 | 2,776,365 | -0.16(-0.83%) |
Feb 23, 2021 | 17.34 | 19.43 | 16.85 | 19.30 | 11,208,379 | +1.69(+9.60%) |
Feb 22, 2021 | 18.27 | 18.55 | 17.56 | 17.61 | 3,092,401 | -0.91(-4.91%) |
Feb 19, 2021 | 18.72 | 18.98 | 18.50 | 18.52 | 3,784,900 | -0.14(-0.75%) |
Feb 18, 2021 | 18.50 | 18.75 | 18.09 | 18.66 | 2,451,645 | -0.04(-0.21%) |
Feb 17, 2021 | 18.45 | 18.83 | 18.21 | 18.70 | 2,087,195 | +0.07(+0.38%) |
Feb 16, 2021 | 19.15 | 19.50 | 18.19 | 18.63 | 3,210,413 | -0.46(-2.41%) |
Feb 12, 2021 | 19.20 | 19.23 | 18.91 | 19.09 | 1,315,300 | -0.09(-0.47%) |
Feb 11, 2021 | 18.90 | 19.42 | 18.63 | 19.18 | 2,285,657 | +0.35(+1.86%) |
Feb 10, 2021 | 18.25 | 18.87 | 18.02 | 18.83 | 2,128,277 | +0.68(+3.75%) |
Feb 09, 2021 | 18.23 | 18.54 | 18.10 | 18.15 | 2,350,293 | -0.05(-0.27%) |
Feb 08, 2021 | 18.22 | 18.50 | 18.10 | 18.20 | 1,899,719 | +0.07(+0.39%) |
Feb 05, 2021 | 18.55 | 18.60 | 18.06 | 18.13 | 2,464,700 | -0.37(-2.00%) |
Feb 04, 2021 | 18.60 | 18.69 | 18.21 | 18.50 | 2,095,325 | +0.09(+0.49%) |
Feb 03, 2021 | 18.69 | 18.81 | 18.22 | 18.41 | 3,806,665 | +0.15(+0.82%) |
Feb 02, 2021 | 17.70 | 18.30 | 17.61 | 18.26 | 1,825,289 | +0.64(+3.63%) |