Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 18.00 | 18.14 | 17.41 | 17.62 | 2,302,600 | -0.57(-3.13%) |
Apr 29, 2021 | 19.10 | 19.12 | 18.08 | 18.19 | 2,746,423 | -0.81(-4.26%) |
Apr 28, 2021 | 18.90 | 19.19 | 18.41 | 19.00 | 1,974,975 | +0.34(+1.82%) |
Apr 27, 2021 | 18.96 | 19.02 | 18.47 | 18.66 | 1,964,231 | -0.11(-0.59%) |
Apr 26, 2021 | 18.61 | 18.91 | 18.23 | 18.77 | 2,069,770 | +0.27(+1.46%) |
Apr 23, 2021 | 17.89 | 18.51 | 17.82 | 18.50 | 1,732,700 | +0.74(+4.17%) |
Apr 22, 2021 | 18.30 | 18.47 | 17.59 | 17.76 | 1,883,362 | -0.08(-0.45%) |
Apr 21, 2021 | 17.72 | 17.88 | 17.21 | 17.84 | 1,731,929 | +0.17(+0.96%) |
Apr 20, 2021 | 18.00 | 18.30 | 17.53 | 17.67 | 1,596,416 | -0.30(-1.67%) |
Apr 19, 2021 | 18.50 | 19.16 | 17.85 | 17.97 | 4,344,718 | -0.20(-1.10%) |
Apr 16, 2021 | 17.85 | 18.17 | 17.51 | 18.17 | 1,625,200 | +0.52(+2.95%) |
Apr 15, 2021 | 18.23 | 18.50 | 17.60 | 17.65 | 2,221,686 | -0.37(-2.05%) |
Apr 14, 2021 | 18.41 | 18.55 | 17.81 | 18.02 | 1,840,918 | -0.22(-1.21%) |
Apr 13, 2021 | 18.05 | 18.64 | 17.78 | 18.24 | 2,501,843 | +0.56(+3.17%) |
Apr 12, 2021 | 18.25 | 18.37 | 17.51 | 17.68 | 2,505,626 | -0.75(-4.07%) |
Apr 09, 2021 | 18.36 | 18.74 | 18.17 | 18.43 | 3,009,600 | -0.36(-1.92%) |
Apr 08, 2021 | 19.00 | 19.00 | 18.27 | 18.79 | 4,402,373 | +0.16(+0.86%) |
Apr 07, 2021 | 19.27 | 19.39 | 18.22 | 18.63 | 4,206,703 | -0.87(-4.46%) |
Apr 06, 2021 | 19.00 | 19.66 | 18.82 | 19.50 | 5,458,599 | +0.76(+4.06%) |
Apr 05, 2021 | 19.81 | 19.95 | 18.68 | 18.74 | 7,959,255 | -0.80(-4.09%) |
Apr 01, 2021 | 20.15 | 20.16 | 19.43 | 19.54 | 4,995,800 | +0.06(+0.31%) |
Mar 31, 2021 | 19.79 | 20.74 | 19.41 | 19.48 | 3,341,037 | +0.08(+0.41%) |
Mar 30, 2021 | 19.75 | 20.00 | 19.25 | 19.40 | 3,427,546 | -0.55(-2.76%) |
Mar 29, 2021 | 20.89 | 20.90 | 19.60 | 19.95 | 2,649,623 | -0.68(-3.30%) |
Mar 26, 2021 | 21.20 | 21.50 | 19.30 | 20.63 | 3,502,800 | -0.45(-2.13%) |
Mar 25, 2021 | 20.33 | 21.81 | 20.10 | 21.08 | 2,293,416 | -0.12(-0.57%) |
Mar 24, 2021 | 22.86 | 22.86 | 21.00 | 21.20 | 3,302,594 | -1.16(-5.19%) |
Mar 23, 2021 | 24.44 | 24.52 | 22.10 | 22.36 | 3,851,525 | -2.27(-9.22%) |
Mar 22, 2021 | 25.35 | 25.67 | 24.63 | 24.63 | 1,460,878 | -0.36(-1.44%) |
Mar 19, 2021 | 24.07 | 24.99 | 23.80 | 24.99 | 1,341,400 | +0.99(+4.12%) |
Mar 18, 2021 | 25.06 | 25.17 | 23.87 | 24.00 | 2,347,035 | -1.55(-6.07%) |
Mar 17, 2021 | 25.99 | 25.99 | 24.72 | 25.55 | 1,841,600 | -0.66(-2.52%) |
Mar 16, 2021 | 25.97 | 26.98 | 25.91 | 26.21 | 1,883,304 | +0.63(+2.46%) |
Mar 15, 2021 | 26.58 | 26.89 | 25.49 | 25.58 | 1,546,372 | -0.77(-2.92%) |
Mar 12, 2021 | 25.30 | 26.40 | 25.00 | 26.35 | 1,507,300 | +0.07(+0.27%) |
Mar 11, 2021 | 26.10 | 26.60 | 25.94 | 26.28 | 1,171,769 | +1.27(+5.08%) |
Mar 10, 2021 | 26.71 | 26.80 | 24.94 | 25.01 | 1,412,310 | -0.97(-3.73%) |
Mar 09, 2021 | 25.20 | 26.47 | 25.20 | 25.98 | 1,920,385 | +1.62(+6.65%) |
Mar 08, 2021 | 25.93 | 26.34 | 24.11 | 24.36 | 1,589,779 | -1.81(-6.92%) |
Mar 05, 2021 | 26.31 | 26.38 | 23.53 | 26.17 | 2,987,500 | +0.29(+1.12%) |
Mar 04, 2021 | 25.68 | 26.28 | 24.58 | 25.88 | 3,972,836 | -0.42(-1.60%) |
Mar 03, 2021 | 27.97 | 28.20 | 25.87 | 26.30 | 1,582,986 | -1.08(-3.94%) |
Mar 02, 2021 | 27.38 | 28.64 | 27.08 | 27.38 | 1,219,210 | -0.17(-0.62%) |
Mar 01, 2021 | 27.10 | 28.08 | 26.61 | 27.55 | 1,778,778 | +1.20(+4.55%) |
Feb 26, 2021 | 27.93 | 28.60 | 26.35 | 26.35 | 3,826,300 | -1.68(-5.99%) |
Feb 25, 2021 | 28.45 | 29.55 | 27.36 | 28.03 | 2,809,829 | -0.38(-1.34%) |
Feb 24, 2021 | 27.75 | 28.90 | 27.21 | 28.41 | 3,893,487 | -0.05(-0.18%) |
Feb 23, 2021 | 26.00 | 28.50 | 25.37 | 28.46 | 3,519,312 | +0.20(+0.71%) |
Feb 22, 2021 | 28.69 | 29.50 | 28.20 | 28.26 | 4,704,731 | -1.98(-6.55%) |
Feb 19, 2021 | 30.70 | 31.75 | 30.11 | 30.24 | 1,920,500 | +0.60(+2.02%) |
Feb 18, 2021 | 30.12 | 30.89 | 28.96 | 29.64 | 4,361,264 | -2.07(-6.53%) |
Feb 17, 2021 | 33.00 | 33.01 | 29.76 | 31.71 | 4,438,575 | -2.03(-6.02%) |
Feb 16, 2021 | 34.73 | 36.33 | 33.51 | 33.74 | 4,549,344 | -0.27(-0.79%) |
Feb 12, 2021 | 32.50 | 34.87 | 32.30 | 34.01 | 3,584,000 | +0.72(+2.16%) |
Feb 11, 2021 | 27.88 | 34.34 | 27.57 | 33.29 | 11,047,568 | +5.47(+19.66%) |
Feb 10, 2021 | 25.20 | 28.75 | 25.11 | 27.82 | 7,132,586 | +2.80(+11.19%) |
Feb 09, 2021 | 24.63 | 25.15 | 24.38 | 25.02 | 3,183,881 | +0.52(+2.12%) |
Feb 08, 2021 | 26.35 | 26.37 | 23.90 | 24.50 | 6,353,473 | -2.27(-8.48%) |
Feb 05, 2021 | 26.11 | 28.15 | 25.20 | 26.77 | 4,490,900 | +0.45(+1.71%) |
Feb 04, 2021 | 26.86 | 27.49 | 25.71 | 26.32 | 3,545,984 | +0.97(+3.83%) |
Feb 03, 2021 | 25.37 | 25.76 | 24.90 | 25.35 | 1,848,147 | +0.29(+1.16%) |
Feb 02, 2021 | 26.07 | 26.14 | 24.88 | 25.06 | 3,387,824 | -0.78(-3.02%) |