Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 19.28 | 19.44 | 19.02 | 19.29 | 4,161,900 | -0.15(-0.77%) |
Apr 29, 2021 | 20.00 | 20.09 | 18.93 | 19.44 | 2,745,690 | -0.40(-2.02%) |
Apr 28, 2021 | 19.26 | 19.91 | 18.82 | 19.84 | 3,424,924 | +0.65(+3.39%) |
Apr 27, 2021 | 18.93 | 19.43 | 18.79 | 19.19 | 1,791,580 | +0.37(+1.97%) |
Apr 26, 2021 | 19.02 | 19.02 | 18.71 | 18.82 | 1,517,751 | +0.05(+0.27%) |
Apr 23, 2021 | 18.99 | 19.05 | 18.48 | 18.77 | 1,600,100 | +0.04(+0.21%) |
Apr 22, 2021 | 18.74 | 19.18 | 18.57 | 18.73 | 3,377,397 | -0.50(-2.60%) |
Apr 21, 2021 | 18.66 | 19.25 | 18.55 | 19.23 | 2,911,269 | +0.45(+2.40%) |
Apr 20, 2021 | 19.19 | 19.37 | 18.65 | 18.78 | 3,814,627 | -0.34(-1.78%) |
Apr 19, 2021 | 19.38 | 19.60 | 19.09 | 19.12 | 1,372,910 | -0.24(-1.24%) |
Apr 16, 2021 | 19.79 | 20.00 | 19.27 | 19.36 | 1,673,800 | -0.41(-2.07%) |
Apr 15, 2021 | 19.44 | 19.78 | 19.12 | 19.77 | 2,362,274 | +0.25(+1.28%) |
Apr 14, 2021 | 19.56 | 19.99 | 19.42 | 19.52 | 1,761,872 | -0.10(-0.51%) |
Apr 13, 2021 | 19.78 | 19.96 | 19.53 | 19.62 | 1,255,178 | -0.33(-1.65%) |
Apr 12, 2021 | 20.08 | 20.17 | 19.66 | 19.95 | 1,091,496 | -0.36(-1.77%) |
Apr 09, 2021 | 20.01 | 20.51 | 20.00 | 20.31 | 1,015,200 | -0.21(-1.02%) |
Apr 08, 2021 | 20.65 | 20.72 | 20.38 | 20.52 | 1,046,043 | -0.16(-0.77%) |
Apr 07, 2021 | 21.06 | 21.16 | 20.38 | 20.68 | 1,657,148 | -0.53(-2.50%) |
Apr 06, 2021 | 20.36 | 21.40 | 20.36 | 21.21 | 2,770,022 | +0.71(+3.46%) |
Apr 05, 2021 | 20.42 | 20.69 | 20.37 | 20.50 | 1,340,649 | +0.22(+1.08%) |
Apr 01, 2021 | 20.00 | 20.48 | 19.98 | 20.28 | 1,244,800 | +0.37(+1.86%) |
Mar 31, 2021 | 20.28 | 20.40 | 19.80 | 19.91 | 1,735,321 | -0.13(-0.65%) |
Mar 30, 2021 | 19.48 | 20.14 | 19.48 | 20.04 | 1,353,005 | +0.48(+2.45%) |
Mar 29, 2021 | 19.59 | 19.74 | 19.44 | 19.56 | 934,082 | -0.03(-0.15%) |
Mar 26, 2021 | 20.35 | 20.36 | 19.18 | 19.59 | 2,382,600 | -0.63(-3.12%) |
Mar 25, 2021 | 19.78 | 20.30 | 19.46 | 20.22 | 1,722,186 | +0.06(+0.30%) |
Mar 24, 2021 | 20.40 | 20.89 | 20.10 | 20.16 | 2,443,947 | -0.24(-1.18%) |
Mar 23, 2021 | 20.69 | 20.83 | 20.10 | 20.40 | 2,512,051 | -0.46(-2.21%) |
Mar 22, 2021 | 21.10 | 21.28 | 20.81 | 20.86 | 1,126,212 | -0.22(-1.04%) |
Mar 19, 2021 | 21.18 | 21.39 | 20.79 | 21.08 | 1,554,600 | -0.12(-0.57%) |
Mar 18, 2021 | 21.35 | 21.75 | 21.01 | 21.20 | 1,996,927 | -0.13(-0.61%) |
Mar 17, 2021 | 21.47 | 21.86 | 20.91 | 21.33 | 2,138,678 | -0.10(-0.47%) |
Mar 16, 2021 | 21.99 | 21.99 | 21.15 | 21.43 | 1,576,845 | -0.33(-1.52%) |
Mar 15, 2021 | 21.00 | 22.19 | 21.00 | 21.76 | 3,832,368 | +0.93(+4.46%) |
Mar 12, 2021 | 21.06 | 21.31 | 20.68 | 20.83 | 1,723,600 | -0.49(-2.30%) |
Mar 11, 2021 | 21.58 | 21.86 | 21.25 | 21.32 | 2,434,639 | -0.06(-0.28%) |
Mar 10, 2021 | 21.17 | 21.50 | 20.95 | 21.38 | 1,810,779 | +0.21(+0.99%) |
Mar 09, 2021 | 21.44 | 21.46 | 20.98 | 21.17 | 1,836,542 | -0.06(-0.28%) |
Mar 08, 2021 | 21.95 | 22.02 | 21.04 | 21.23 | 3,630,408 | -0.68(-3.10%) |
Mar 05, 2021 | 22.20 | 22.46 | 21.46 | 21.91 | 4,598,400 | -0.37(-1.66%) |
Mar 04, 2021 | 23.26 | 23.45 | 21.92 | 22.28 | 3,683,916 | -1.09(-4.66%) |
Mar 03, 2021 | 23.34 | 23.65 | 22.92 | 23.37 | 4,832,434 | +0.57(+2.50%) |
Mar 02, 2021 | 21.50 | 22.94 | 21.47 | 22.80 | 6,441,036 | +0.94(+4.30%) |
Mar 01, 2021 | 22.00 | 22.00 | 21.37 | 21.86 | 2,079,137 | +0.20(+0.92%) |
Feb 26, 2021 | 21.00 | 21.91 | 20.42 | 21.66 | 3,930,500 | +0.71(+3.39%) |
Feb 25, 2021 | 20.88 | 22.19 | 20.58 | 20.95 | 4,712,223 | +0.20(+0.96%) |
Feb 24, 2021 | 20.28 | 20.81 | 20.23 | 20.75 | 3,351,091 | +0.31(+1.52%) |
Feb 23, 2021 | 20.13 | 20.60 | 19.30 | 20.44 | 6,768,175 | +1.34(+7.02%) |
Feb 22, 2021 | 18.74 | 19.67 | 18.68 | 19.10 | 3,707,332 | +0.42(+2.25%) |
Feb 19, 2021 | 18.71 | 18.78 | 18.18 | 18.68 | 3,266,100 | +0.30(+1.63%) |
Feb 18, 2021 | 18.30 | 18.52 | 18.12 | 18.38 | 2,152,126 | -0.21(-1.13%) |
Feb 17, 2021 | 18.23 | 18.66 | 18.21 | 18.59 | 2,393,499 | +0.15(+0.81%) |
Feb 16, 2021 | 18.00 | 18.46 | 17.92 | 18.44 | 2,005,167 | +0.64(+3.60%) |
Feb 12, 2021 | 17.65 | 17.91 | 17.57 | 17.80 | 987,700 | +0.14(+0.79%) |
Feb 11, 2021 | 17.60 | 17.81 | 17.59 | 17.66 | 803,098 | +0.03(+0.17%) |
Feb 10, 2021 | 17.56 | 17.89 | 17.44 | 17.63 | 1,830,716 | +0.21(+1.21%) |
Feb 09, 2021 | 17.60 | 17.60 | 17.26 | 17.42 | 1,971,279 | -0.11(-0.63%) |
Feb 08, 2021 | 17.56 | 17.85 | 17.17 | 17.53 | 2,866,791 | +0.16(+0.92%) |
Feb 05, 2021 | 16.93 | 17.48 | 16.88 | 17.37 | 7,021,700 | +0.70(+4.20%) |
Feb 04, 2021 | 16.56 | 16.81 | 16.36 | 16.67 | 1,577,699 | +0.19(+1.15%) |
Feb 03, 2021 | 16.37 | 16.72 | 16.28 | 16.48 | 2,426,001 | +0.15(+0.92%) |
Feb 02, 2021 | 16.01 | 16.47 | 15.71 | 16.33 | 2,151,626 | +0.54(+3.42%) |