Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 20.31 | 20.82 | 20.29 | 20.69 | 2,424,081 | +0.28(+1.36%) |
Apr 29, 2021 | 20.76 | 20.94 | 20.35 | 20.41 | 1,128,955 | -0.25(-1.21%) |
Apr 28, 2021 | 20.31 | 20.69 | 20.31 | 20.66 | 1,469,029 | +0.30(+1.45%) |
Apr 27, 2021 | 20.87 | 20.94 | 20.33 | 20.37 | 1,577,335 | -0.41(-1.98%) |
Apr 26, 2021 | 20.85 | 20.94 | 20.63 | 20.78 | 1,339,115 | +0.13(+0.62%) |
Apr 23, 2021 | 20.94 | 21.01 | 20.62 | 20.65 | 1,565,322 | -0.22(-1.05%) |
Apr 22, 2021 | 21.02 | 21.18 | 20.87 | 20.87 | 1,100,181 | -0.13(-0.61%) |
Apr 21, 2021 | 21.00 | 21.08 | 20.87 | 21.00 | 1,402,576 | +0.06(+0.28%) |
Apr 20, 2021 | 20.34 | 21.01 | 20.34 | 20.94 | 1,496,732 | +0.58(+2.84%) |
Apr 19, 2021 | 20.20 | 20.37 | 20.09 | 20.36 | 1,114,745 | +0.15(+0.73%) |
Apr 16, 2021 | 20.37 | 20.38 | 20.20 | 20.21 | 844,612 | -0.03(-0.16%) |
Apr 15, 2021 | 19.99 | 20.26 | 19.93 | 20.24 | 1,063,043 | +0.35(+1.78%) |
Apr 14, 2021 | 20.11 | 20.22 | 19.85 | 19.89 | 929,788 | -0.23(-1.15%) |
Apr 13, 2021 | 19.84 | 20.17 | 19.79 | 20.12 | 1,021,346 | +0.26(+1.33%) |
Apr 12, 2021 | 19.77 | 19.86 | 19.62 | 19.86 | 947,681 | +0.14(+0.72%) |
Apr 09, 2021 | 19.81 | 19.95 | 19.68 | 19.72 | 1,188,333 | -0.16(-0.81%) |
Apr 08, 2021 | 19.98 | 20.02 | 19.79 | 19.88 | 1,311,331 | -0.06(-0.32%) |
Apr 07, 2021 | 19.85 | 20.03 | 19.81 | 19.94 | 1,972,823 | +0.03(+0.13%) |
Apr 06, 2021 | 20.20 | 20.26 | 19.87 | 19.92 | 2,755,692 | -0.33(-1.62%) |
Apr 05, 2021 | 20.19 | 20.27 | 19.99 | 20.24 | 1,214,455 | +0.09(+0.45%) |
Apr 01, 2021 | 19.66 | 20.15 | 19.58 | 20.15 | 1,809,083 | +0.65(+3.33%) |
Mar 31, 2021 | 19.84 | 19.95 | 19.50 | 19.50 | 4,356,064 | -0.15(-0.75%) |
Mar 30, 2021 | 19.66 | 19.86 | 19.59 | 19.65 | 1,299,235 | -0.04(-0.19%) |
Mar 29, 2021 | 19.71 | 19.88 | 19.45 | 19.69 | 2,081,888 | -0.02(-0.10%) |
Mar 26, 2021 | 19.50 | 19.72 | 19.39 | 19.71 | 2,279,346 | +0.25(+1.31%) |
Mar 25, 2021 | 19.42 | 19.54 | 19.01 | 19.45 | 1,588,681 | -0.05(-0.26%) |
Mar 24, 2021 | 19.50 | 19.85 | 19.43 | 19.50 | 1,803,464 | +0.06(+0.29%) |
Mar 23, 2021 | 19.38 | 19.61 | 19.35 | 19.45 | 1,536,872 | +0.04(+0.23%) |
Mar 22, 2021 | 18.94 | 19.41 | 18.87 | 19.40 | 1,611,553 | +0.39(+2.08%) |
Mar 19, 2021 | 19.45 | 19.58 | 18.95 | 19.01 | 5,237,942 | -0.45(-2.32%) |
Mar 18, 2021 | 19.61 | 19.72 | 19.36 | 19.46 | 2,090,143 | -0.27(-1.39%) |
Mar 17, 2021 | 19.72 | 19.83 | 19.47 | 19.73 | 1,423,842 | -0.01(-0.06%) |
Mar 16, 2021 | 19.75 | 19.92 | 19.55 | 19.75 | 1,226,763 | -0.18(-0.89%) |
Mar 15, 2021 | 19.57 | 20.21 | 19.43 | 19.93 | 1,857,824 | +0.41(+2.09%) |
Mar 12, 2021 | 19.00 | 19.52 | 18.86 | 19.52 | 1,465,316 | +0.64(+3.37%) |
Mar 11, 2021 | 18.96 | 19.15 | 18.82 | 18.88 | 1,159,397 | -0.06(-0.30%) |
Mar 10, 2021 | 18.84 | 19.01 | 18.70 | 18.94 | 1,030,420 | +0.17(+0.92%) |
Mar 09, 2021 | 19.06 | 19.16 | 18.70 | 18.77 | 1,252,008 | -0.12(-0.64%) |
Mar 08, 2021 | 18.62 | 19.03 | 18.39 | 18.89 | 1,329,190 | +0.34(+1.82%) |
Mar 05, 2021 | 18.62 | 18.64 | 18.29 | 18.55 | 1,425,102 | +0.06(+0.34%) |
Mar 04, 2021 | 18.45 | 18.73 | 18.33 | 18.49 | 1,183,328 | +0.08(+0.45%) |
Mar 03, 2021 | 18.54 | 18.71 | 18.37 | 18.40 | 1,199,223 | -0.17(-0.93%) |
Mar 02, 2021 | 18.66 | 18.81 | 18.45 | 18.58 | 1,833,634 | -0.13(-0.68%) |
Mar 01, 2021 | 18.64 | 18.98 | 18.64 | 18.70 | 1,366,373 | +0.33(+1.80%) |
Feb 26, 2021 | 18.79 | 18.89 | 18.37 | 18.37 | 1,604,025 | -0.35(-1.87%) |
Feb 25, 2021 | 19.14 | 19.39 | 18.64 | 18.72 | 1,112,461 | -0.46(-2.39%) |
Feb 24, 2021 | 19.28 | 19.42 | 19.12 | 19.18 | 1,122,693 | -0.15(-0.76%) |
Feb 23, 2021 | 18.96 | 19.43 | 18.77 | 19.33 | 1,261,454 | +0.48(+2.53%) |
Feb 22, 2021 | 18.55 | 18.90 | 18.55 | 18.85 | 1,182,068 | +0.22(+1.20%) |
Feb 19, 2021 | 19.08 | 19.14 | 18.56 | 18.63 | 1,779,964 | -0.43(-2.26%) |
Feb 18, 2021 | 19.01 | 19.22 | 18.99 | 19.06 | 1,028,816 | -0.06(-0.33%) |
Feb 17, 2021 | 19.01 | 19.22 | 18.89 | 19.12 | 1,343,776 | +0.03(+0.13%) |
Feb 16, 2021 | 19.47 | 19.51 | 19.01 | 19.10 | 1,511,691 | -0.42(-2.13%) |
Feb 12, 2021 | 19.33 | 19.56 | 19.30 | 19.51 | 1,309,388 | +0.06(+0.32%) |
Feb 11, 2021 | 19.40 | 19.84 | 19.24 | 19.45 | 1,548,251 | +0.01(+0.06%) |
Feb 10, 2021 | 19.54 | 19.66 | 19.34 | 19.44 | 1,517,797 | +0.06(+0.33%) |
Feb 09, 2021 | 19.44 | 19.51 | 19.16 | 19.37 | 657,447 | -0.06(-0.32%) |
Feb 08, 2021 | 19.43 | 19.44 | 19.21 | 19.44 | 865,278 | +0.03(+0.13%) |
Feb 05, 2021 | 19.45 | 19.50 | 19.15 | 19.41 | 1,419,667 | +0.12(+0.62%) |
Feb 04, 2021 | 19.26 | 19.51 | 19.12 | 19.29 | 1,258,434 | +0.07(+0.36%) |
Feb 03, 2021 | 19.25 | 19.32 | 18.81 | 19.22 | 1,269,989 | -0.21(-1.07%) |
Feb 02, 2021 | 19.44 | 19.56 | 19.22 | 19.43 | 909,491 | +0.03(+0.13%) |