Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 20.70 | 21.02 | 20.62 | 20.66 | 7,549,771 | -0.19(-0.89%) |
Apr 29, 2021 | 20.78 | 21.00 | 20.65 | 20.85 | 6,313,711 | +0.13(+0.61%) |
Apr 28, 2021 | 20.44 | 20.80 | 20.38 | 20.72 | 8,752,566 | +0.42(+2.05%) |
Apr 27, 2021 | 20.33 | 20.47 | 20.27 | 20.31 | 9,982,903 | -0.03(-0.12%) |
Apr 26, 2021 | 20.13 | 20.36 | 20.05 | 20.33 | 9,114,080 | +0.31(+1.52%) |
Apr 23, 2021 | 19.82 | 20.09 | 19.73 | 20.03 | 7,888,924 | +0.31(+1.59%) |
Apr 22, 2021 | 20.02 | 20.07 | 19.69 | 19.71 | 8,634,236 | -0.27(-1.36%) |
Apr 21, 2021 | 19.71 | 20.09 | 19.71 | 19.99 | 5,741,345 | +0.09(+0.47%) |
Apr 20, 2021 | 20.13 | 20.13 | 19.71 | 19.89 | 7,514,194 | -0.20(-1.01%) |
Apr 19, 2021 | 20.10 | 20.15 | 19.87 | 20.10 | 8,539,671 | +0.06(+0.30%) |
Apr 16, 2021 | 20.33 | 20.34 | 20.01 | 20.04 | 5,967,059 | -0.19(-0.92%) |
Apr 15, 2021 | 20.08 | 20.26 | 19.92 | 20.22 | 7,982,131 | +0.16(+0.80%) |
Apr 14, 2021 | 20.21 | 20.38 | 20.00 | 20.06 | 8,682,931 | -0.04(-0.21%) |
Apr 13, 2021 | 19.88 | 20.17 | 19.75 | 20.10 | 8,278,629 | +0.21(+1.07%) |
Apr 12, 2021 | 20.11 | 20.21 | 19.85 | 19.89 | 4,730,038 | -0.13(-0.64%) |
Apr 09, 2021 | 20.04 | 20.13 | 19.82 | 20.02 | 8,260,731 | -0.07(-0.34%) |
Apr 08, 2021 | 20.15 | 20.28 | 19.95 | 20.09 | 8,212,030 | -0.37(-1.82%) |
Apr 07, 2021 | 20.31 | 20.49 | 20.20 | 20.46 | 7,213,434 | +0.30(+1.47%) |
Apr 06, 2021 | 20.18 | 20.40 | 20.10 | 20.16 | 6,877,501 | +0.02(+0.08%) |
Apr 05, 2021 | 20.34 | 20.35 | 20.01 | 20.15 | 6,978,084 | -0.13(-0.63%) |
Apr 01, 2021 | 20.10 | 20.28 | 19.89 | 20.27 | 7,675,436 | +0.18(+0.89%) |
Mar 31, 2021 | 20.09 | 20.23 | 20.02 | 20.10 | 9,182,516 | +0.01(+0.04%) |
Mar 30, 2021 | 20.22 | 20.33 | 19.94 | 20.09 | 11,532,804 | -0.31(-1.50%) |
Mar 29, 2021 | 20.78 | 20.78 | 20.38 | 20.39 | 9,103,621 | -0.44(-2.12%) |
Mar 26, 2021 | 20.47 | 20.85 | 20.35 | 20.83 | 10,874,458 | +0.53(+2.59%) |
Mar 25, 2021 | 19.85 | 20.36 | 19.49 | 20.31 | 13,270,960 | +0.38(+1.92%) |
Mar 24, 2021 | 19.70 | 20.09 | 19.60 | 19.93 | 13,240,040 | +0.41(+2.09%) |
Mar 23, 2021 | 19.27 | 19.75 | 19.16 | 19.52 | 12,765,767 | +0.02(+0.09%) |
Mar 22, 2021 | 19.42 | 19.64 | 19.32 | 19.50 | 9,630,544 | +0.03(+0.17%) |
Mar 19, 2021 | 19.41 | 19.70 | 19.27 | 19.47 | 14,052,496 | +0.16(+0.83%) |
Mar 18, 2021 | 19.77 | 19.96 | 19.27 | 19.31 | 11,623,025 | -0.53(-2.65%) |
Mar 17, 2021 | 19.65 | 19.91 | 19.61 | 19.83 | 8,263,130 | +0.14(+0.69%) |
Mar 16, 2021 | 19.85 | 19.98 | 19.56 | 19.70 | 10,473,912 | -0.38(-1.90%) |
Mar 15, 2021 | 20.29 | 20.44 | 19.93 | 20.08 | 11,632,917 | -0.22(-1.09%) |
Mar 12, 2021 | 20.35 | 20.36 | 20.05 | 20.30 | 9,474,230 | +0.03(+0.13%) |
Mar 11, 2021 | 20.28 | 20.39 | 20.04 | 20.27 | 11,998,923 | -0.08(-0.38%) |
Mar 10, 2021 | 19.76 | 20.43 | 19.70 | 20.35 | 14,990,819 | +0.70(+3.57%) |
Mar 09, 2021 | 20.18 | 20.22 | 19.58 | 19.65 | 16,352,938 | -0.47(-2.32%) |
Mar 08, 2021 | 20.28 | 20.59 | 19.81 | 20.12 | 13,383,660 | -0.12(-0.58%) |
Mar 05, 2021 | 20.39 | 20.51 | 19.84 | 20.23 | 13,792,326 | +0.13(+0.62%) |
Mar 04, 2021 | 20.04 | 20.54 | 19.83 | 20.11 | 9,571,387 | +0.31(+1.56%) |
Mar 03, 2021 | 19.89 | 20.33 | 19.75 | 19.80 | 9,755,625 | +0.02(+0.08%) |
Mar 02, 2021 | 19.67 | 19.98 | 19.63 | 19.78 | 7,426,255 | +0.11(+0.55%) |
Mar 01, 2021 | 19.28 | 19.86 | 19.28 | 19.67 | 9,488,099 | +0.63(+3.28%) |
Feb 26, 2021 | 19.37 | 19.47 | 18.77 | 19.05 | 12,492,142 | -0.51(-2.60%) |
Feb 25, 2021 | 20.07 | 20.10 | 19.49 | 19.56 | 9,543,088 | -0.38(-1.92%) |
Feb 24, 2021 | 19.88 | 20.08 | 19.67 | 19.94 | 13,612,862 | +0.06(+0.29%) |
Feb 23, 2021 | 19.18 | 19.93 | 18.77 | 19.88 | 16,760,580 | +0.78(+4.06%) |
Feb 22, 2021 | 19.02 | 19.34 | 18.96 | 19.11 | 9,588,655 | +0.23(+1.19%) |
Feb 19, 2021 | 18.55 | 18.95 | 18.50 | 18.88 | 7,350,759 | +0.32(+1.71%) |
Feb 18, 2021 | 19.20 | 19.20 | 18.54 | 18.57 | 12,263,715 | -0.69(-3.59%) |
Feb 17, 2021 | 19.27 | 19.34 | 18.86 | 19.26 | 7,408,681 | +0.15(+0.79%) |
Feb 16, 2021 | 19.27 | 19.43 | 19.07 | 19.11 | 8,781,878 | +0.06(+0.31%) |
Feb 12, 2021 | 18.51 | 19.07 | 18.42 | 19.05 | 12,829,538 | +0.47(+2.51%) |
Feb 11, 2021 | 19.04 | 19.12 | 18.46 | 18.58 | 12,753,411 | -0.44(-2.32%) |
Feb 10, 2021 | 18.72 | 19.03 | 18.50 | 19.02 | 11,743,291 | +0.46(+2.47%) |
Feb 09, 2021 | 18.74 | 18.80 | 18.39 | 18.57 | 7,537,268 | -0.20(-1.07%) |
Feb 08, 2021 | 18.57 | 18.84 | 18.46 | 18.77 | 9,091,724 | +0.34(+1.86%) |
Feb 05, 2021 | 18.56 | 18.62 | 18.32 | 18.42 | 7,882,031 | +0.06(+0.32%) |
Feb 04, 2021 | 18.35 | 18.43 | 18.16 | 18.37 | 6,922,387 | +0.08(+0.46%) |
Feb 03, 2021 | 17.91 | 18.42 | 17.91 | 18.28 | 6,933,113 | +0.42(+2.33%) |
Feb 02, 2021 | 18.12 | 18.37 | 17.82 | 17.87 | 10,475,714 | +0.11(+0.61%) |