Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 23.59 | 23.63 | 22.86 | 23.23 | 5,515,973 | -0.54(-2.28%) |
Apr 29, 2021 | 23.72 | 23.81 | 23.30 | 23.77 | 3,501,070 | +0.34(+1.47%) |
Apr 28, 2021 | 22.86 | 23.51 | 22.84 | 23.42 | 4,358,308 | +0.66(+2.91%) |
Apr 27, 2021 | 22.56 | 23.18 | 22.30 | 22.76 | 5,512,736 | -0.06(-0.26%) |
Apr 26, 2021 | 22.82 | 23.14 | 22.62 | 22.82 | 4,156,055 | +0.02(+0.08%) |
Apr 23, 2021 | 22.25 | 22.87 | 22.16 | 22.80 | 4,796,281 | +0.71(+3.19%) |
Apr 22, 2021 | 22.71 | 22.75 | 22.07 | 22.10 | 5,204,422 | -0.57(-2.50%) |
Apr 21, 2021 | 21.94 | 22.68 | 21.88 | 22.67 | 2,790,141 | +0.48(+2.17%) |
Apr 20, 2021 | 22.55 | 22.74 | 21.94 | 22.19 | 3,485,489 | -0.59(-2.61%) |
Apr 19, 2021 | 22.80 | 22.86 | 22.54 | 22.78 | 3,263,877 | -0.08(-0.34%) |
Apr 16, 2021 | 23.22 | 23.30 | 22.68 | 22.86 | 3,291,682 | -0.22(-0.97%) |
Apr 15, 2021 | 22.72 | 23.12 | 22.50 | 23.08 | 4,893,478 | +0.61(+2.72%) |
Apr 14, 2021 | 22.29 | 22.84 | 22.29 | 22.47 | 4,760,289 | +0.18(+0.81%) |
Apr 13, 2021 | 22.96 | 22.96 | 22.19 | 22.29 | 4,163,794 | -0.69(-3.00%) |
Apr 12, 2021 | 22.62 | 23.09 | 22.62 | 22.98 | 5,246,642 | +0.34(+1.48%) |
Apr 09, 2021 | 22.43 | 22.69 | 22.37 | 22.64 | 3,244,834 | +0.38(+1.70%) |
Apr 08, 2021 | 22.31 | 22.35 | 21.81 | 22.26 | 2,993,211 | -0.06(-0.27%) |
Apr 07, 2021 | 22.35 | 22.43 | 22.11 | 22.32 | 2,651,222 | +0.10(+0.46%) |
Apr 06, 2021 | 22.35 | 22.56 | 22.10 | 22.22 | 3,763,590 | -0.09(-0.39%) |
Apr 05, 2021 | 22.37 | 22.58 | 22.00 | 22.31 | 5,089,815 | +0.15(+0.70%) |
Apr 01, 2021 | 21.77 | 22.26 | 21.66 | 22.15 | 6,106,863 | +0.46(+2.10%) |
Mar 31, 2021 | 21.39 | 21.94 | 21.37 | 21.70 | 4,219,857 | +0.28(+1.33%) |
Mar 30, 2021 | 21.12 | 21.62 | 20.98 | 21.41 | 4,378,058 | +0.46(+2.22%) |
Mar 29, 2021 | 21.03 | 21.42 | 20.67 | 20.95 | 3,708,029 | -0.35(-1.66%) |
Mar 26, 2021 | 21.14 | 21.33 | 20.61 | 21.30 | 4,428,123 | +0.67(+3.25%) |
Mar 25, 2021 | 19.85 | 20.74 | 19.63 | 20.63 | 4,097,442 | +0.63(+3.14%) |
Mar 24, 2021 | 20.65 | 20.88 | 20.00 | 20.00 | 4,695,806 | -0.35(-1.73%) |
Mar 23, 2021 | 21.30 | 21.51 | 20.26 | 20.35 | 4,011,991 | -1.25(-5.77%) |
Mar 22, 2021 | 21.88 | 21.88 | 21.50 | 21.60 | 3,672,843 | -0.29(-1.34%) |
Mar 19, 2021 | 21.51 | 22.11 | 21.25 | 21.89 | 8,181,311 | +0.28(+1.27%) |
Mar 18, 2021 | 22.00 | 22.23 | 21.57 | 21.62 | 8,295,845 | -0.33(-1.49%) |
Mar 17, 2021 | 21.76 | 22.06 | 21.33 | 21.94 | 5,293,515 | +0.22(+1.03%) |
Mar 16, 2021 | 22.30 | 22.41 | 21.62 | 21.72 | 12,381,026 | -0.65(-2.88%) |
Mar 15, 2021 | 22.14 | 22.37 | 21.82 | 22.37 | 4,678,746 | +0.25(+1.13%) |
Mar 12, 2021 | 22.00 | 22.13 | 21.70 | 22.12 | 4,668,292 | +0.33(+1.50%) |
Mar 11, 2021 | 21.64 | 22.11 | 21.49 | 21.79 | 8,118,775 | +0.12(+0.56%) |
Mar 10, 2021 | 21.33 | 21.86 | 21.24 | 21.67 | 4,300,423 | +0.61(+2.90%) |
Mar 09, 2021 | 20.73 | 21.44 | 20.58 | 21.06 | 4,828,613 | +0.35(+1.70%) |
Mar 08, 2021 | 20.57 | 21.10 | 20.31 | 20.71 | 6,043,712 | +0.27(+1.30%) |
Mar 05, 2021 | 20.34 | 20.53 | 19.26 | 20.44 | 10,675,182 | +0.38(+1.89%) |
Mar 04, 2021 | 20.09 | 20.68 | 19.26 | 20.06 | 6,863,387 | -0.29(-1.44%) |
Mar 03, 2021 | 20.65 | 20.98 | 20.34 | 20.35 | 6,355,165 | -0.25(-1.21%) |
Mar 02, 2021 | 21.14 | 21.44 | 20.59 | 20.60 | 6,530,073 | -0.68(-3.19%) |
Mar 01, 2021 | 19.91 | 21.61 | 19.78 | 21.28 | 14,661,043 | +2.00(+10.35%) |
Feb 26, 2021 | 19.23 | 19.54 | 18.77 | 19.29 | 5,464,127 | +0.03(+0.18%) |
Feb 25, 2021 | 20.12 | 20.23 | 19.18 | 19.25 | 5,326,319 | -0.76(-3.78%) |
Feb 24, 2021 | 19.43 | 20.05 | 19.39 | 20.01 | 3,408,556 | +0.58(+3.01%) |
Feb 23, 2021 | 19.48 | 19.56 | 18.86 | 19.42 | 3,523,104 | -0.13(-0.66%) |
Feb 22, 2021 | 19.20 | 19.82 | 19.15 | 19.55 | 5,413,230 | +0.22(+1.16%) |
Feb 19, 2021 | 18.99 | 19.38 | 18.92 | 19.33 | 4,393,249 | +0.52(+2.79%) |
Feb 18, 2021 | 19.29 | 19.36 | 18.74 | 18.80 | 3,053,330 | -0.62(-3.19%) |
Feb 17, 2021 | 19.53 | 19.66 | 19.13 | 19.42 | 2,718,776 | -0.22(-1.14%) |
Feb 16, 2021 | 19.64 | 19.87 | 19.58 | 19.65 | 2,219,609 | +0.15(+0.75%) |
Feb 12, 2021 | 19.23 | 19.52 | 19.13 | 19.50 | 2,093,628 | +0.20(+1.05%) |
Feb 11, 2021 | 19.27 | 19.37 | 18.99 | 19.30 | 3,460,165 | -0.11(-0.57%) |
Feb 10, 2021 | 19.58 | 19.86 | 19.31 | 19.41 | 4,852,442 | +0.04(+0.22%) |
Feb 09, 2021 | 18.91 | 19.56 | 18.91 | 19.37 | 3,691,127 | +0.33(+1.75%) |
Feb 08, 2021 | 18.84 | 19.11 | 18.56 | 19.03 | 4,111,735 | +0.27(+1.46%) |
Feb 05, 2021 | 18.62 | 18.91 | 18.45 | 18.76 | 5,037,769 | +0.15(+0.83%) |
Feb 04, 2021 | 18.69 | 18.96 | 18.55 | 18.61 | 4,425,194 | -0.04(-0.23%) |
Feb 03, 2021 | 18.28 | 18.81 | 18.18 | 18.65 | 6,139,363 | +0.38(+2.06%) |
Feb 02, 2021 | 18.54 | 18.72 | 18.24 | 18.27 | 4,211,126 | -0.01(-0.05%) |