Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 23.28 | 23.32 | 22.56 | 22.92 | 5,589,472 | -0.53(-2.28%) |
Apr 29, 2021 | 23.40 | 23.50 | 23.00 | 23.46 | 3,547,721 | +0.34(+1.47%) |
Apr 28, 2021 | 22.56 | 23.20 | 22.54 | 23.12 | 4,416,381 | +0.65(+2.91%) |
Apr 27, 2021 | 22.27 | 22.88 | 22.00 | 22.46 | 5,586,191 | -0.06(-0.26%) |
Apr 26, 2021 | 22.52 | 22.84 | 22.33 | 22.52 | 4,211,433 | +0.02(+0.08%) |
Apr 23, 2021 | 21.95 | 22.57 | 21.87 | 22.50 | 4,860,190 | +0.70(+3.19%) |
Apr 22, 2021 | 22.41 | 22.45 | 21.78 | 21.81 | 5,273,769 | -0.56(-2.50%) |
Apr 21, 2021 | 21.66 | 22.38 | 21.59 | 22.37 | 2,827,318 | +0.48(+2.17%) |
Apr 20, 2021 | 22.25 | 22.45 | 21.66 | 21.89 | 3,531,932 | -0.59(-2.61%) |
Apr 19, 2021 | 22.50 | 22.56 | 22.24 | 22.48 | 3,307,367 | -0.08(-0.34%) |
Apr 16, 2021 | 22.91 | 22.99 | 22.38 | 22.56 | 3,335,542 | -0.22(-0.97%) |
Apr 15, 2021 | 22.42 | 22.82 | 22.20 | 22.78 | 4,958,681 | +0.60(+2.72%) |
Apr 14, 2021 | 22.00 | 22.54 | 22.00 | 22.17 | 4,823,718 | +0.18(+0.81%) |
Apr 13, 2021 | 22.66 | 22.66 | 21.90 | 22.00 | 4,219,275 | -0.68(-3.00%) |
Apr 12, 2021 | 22.33 | 22.79 | 22.33 | 22.67 | 5,316,551 | +0.33(+1.48%) |
Apr 09, 2021 | 22.14 | 22.39 | 22.07 | 22.34 | 3,288,070 | +0.37(+1.70%) |
Apr 08, 2021 | 22.02 | 22.05 | 21.52 | 21.97 | 3,033,095 | -0.06(-0.27%) |
Apr 07, 2021 | 22.05 | 22.14 | 21.82 | 22.03 | 2,686,549 | +0.10(+0.46%) |
Apr 06, 2021 | 22.05 | 22.26 | 21.81 | 21.93 | 3,813,738 | -0.08(-0.39%) |
Apr 05, 2021 | 22.07 | 22.28 | 21.72 | 22.01 | 5,157,635 | +0.15(+0.70%) |
Apr 01, 2021 | 21.49 | 21.97 | 21.37 | 21.86 | 6,188,235 | +0.45(+2.10%) |
Mar 31, 2021 | 21.10 | 21.65 | 21.09 | 21.41 | 4,276,085 | +0.28(+1.33%) |
Mar 30, 2021 | 20.84 | 21.33 | 20.71 | 21.13 | 4,436,394 | +0.46(+2.22%) |
Mar 29, 2021 | 20.76 | 21.13 | 20.40 | 20.67 | 3,757,437 | -0.35(-1.66%) |
Mar 26, 2021 | 20.86 | 21.04 | 20.34 | 21.02 | 4,487,127 | +0.66(+3.25%) |
Mar 25, 2021 | 19.59 | 20.47 | 19.37 | 20.36 | 4,152,039 | +0.62(+3.14%) |
Mar 24, 2021 | 20.37 | 20.60 | 19.74 | 19.74 | 4,758,376 | -0.35(-1.73%) |
Mar 23, 2021 | 21.02 | 21.23 | 19.99 | 20.09 | 4,065,450 | -1.23(-5.77%) |
Mar 22, 2021 | 21.60 | 21.60 | 21.21 | 21.32 | 3,721,782 | -0.29(-1.34%) |
Mar 19, 2021 | 21.23 | 21.82 | 20.97 | 21.60 | 8,290,324 | +0.27(+1.27%) |
Mar 18, 2021 | 21.72 | 21.94 | 21.28 | 21.33 | 8,406,385 | -0.32(-1.49%) |
Mar 17, 2021 | 21.48 | 21.77 | 21.05 | 21.66 | 5,364,050 | +0.22(+1.03%) |
Mar 16, 2021 | 22.00 | 22.12 | 21.33 | 21.44 | 12,545,999 | -0.64(-2.88%) |
Mar 15, 2021 | 21.85 | 22.07 | 21.53 | 22.07 | 4,741,089 | +0.25(+1.13%) |
Mar 12, 2021 | 21.71 | 21.83 | 21.42 | 21.83 | 4,730,496 | +0.32(+1.50%) |
Mar 11, 2021 | 21.36 | 21.82 | 21.21 | 21.50 | 8,226,955 | +0.12(+0.56%) |
Mar 10, 2021 | 21.04 | 21.57 | 20.96 | 21.38 | 4,357,724 | +0.60(+2.90%) |
Mar 09, 2021 | 20.46 | 21.16 | 20.31 | 20.78 | 4,892,953 | +0.35(+1.70%) |
Mar 08, 2021 | 20.30 | 20.82 | 20.04 | 20.43 | 6,124,242 | +0.26(+1.30%) |
Mar 05, 2021 | 20.08 | 20.26 | 19.01 | 20.17 | 10,817,425 | +0.37(+1.89%) |
Mar 04, 2021 | 19.82 | 20.41 | 19.01 | 19.80 | 6,954,839 | -0.29(-1.44%) |
Mar 03, 2021 | 20.38 | 20.70 | 20.07 | 20.09 | 6,439,846 | -0.25(-1.21%) |
Mar 02, 2021 | 20.87 | 21.16 | 20.32 | 20.33 | 6,617,084 | -0.67(-3.19%) |
Mar 01, 2021 | 19.64 | 21.32 | 19.52 | 21.00 | 14,856,397 | +1.97(+10.35%) |
Feb 26, 2021 | 18.98 | 19.28 | 18.53 | 19.03 | 5,536,934 | +0.03(+0.18%) |
Feb 25, 2021 | 19.86 | 19.97 | 18.93 | 19.00 | 5,397,291 | -0.75(-3.78%) |
Feb 24, 2021 | 19.18 | 19.79 | 19.13 | 19.75 | 3,453,974 | +0.58(+3.01%) |
Feb 23, 2021 | 19.22 | 19.30 | 18.61 | 19.17 | 3,570,048 | -0.13(-0.66%) |
Feb 22, 2021 | 18.95 | 19.56 | 18.90 | 19.30 | 5,485,359 | +0.22(+1.16%) |
Feb 19, 2021 | 18.74 | 19.12 | 18.67 | 19.08 | 4,451,788 | +0.52(+2.79%) |
Feb 18, 2021 | 19.03 | 19.11 | 18.50 | 18.56 | 3,094,015 | -0.61(-3.19%) |
Feb 17, 2021 | 19.27 | 19.40 | 18.88 | 19.17 | 2,755,003 | -0.22(-1.14%) |
Feb 16, 2021 | 19.38 | 19.61 | 19.32 | 19.39 | 2,249,184 | +0.14(+0.75%) |
Feb 12, 2021 | 18.98 | 19.26 | 18.88 | 19.25 | 2,121,525 | +0.20(+1.05%) |
Feb 11, 2021 | 19.01 | 19.12 | 18.74 | 19.05 | 3,506,270 | -0.11(-0.57%) |
Feb 10, 2021 | 19.32 | 19.60 | 19.05 | 19.16 | 4,917,099 | +0.04(+0.22%) |
Feb 09, 2021 | 18.66 | 19.30 | 18.66 | 19.11 | 3,740,310 | +0.33(+1.75%) |
Feb 08, 2021 | 18.59 | 18.86 | 18.31 | 18.78 | 4,166,523 | +0.27(+1.46%) |
Feb 05, 2021 | 18.38 | 18.67 | 18.21 | 18.51 | 5,104,896 | +0.15(+0.83%) |
Feb 04, 2021 | 18.45 | 18.71 | 18.30 | 18.36 | 4,484,158 | -0.04(-0.23%) |
Feb 03, 2021 | 18.04 | 18.56 | 17.94 | 18.40 | 6,221,168 | +0.37(+2.06%) |
Feb 02, 2021 | 18.30 | 18.47 | 18.00 | 18.03 | 4,267,238 | -0.01(-0.05%) |