Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 21.73 | 21.76 | 21.20 | 21.24 | 4,636,611 | -0.52(-2.39%) |
Apr 29, 2021 | 21.66 | 21.84 | 21.57 | 21.76 | 4,891,296 | +0.14(+0.65%) |
Apr 28, 2021 | 21.66 | 21.78 | 21.55 | 21.62 | 2,902,520 | +0.02(+0.08%) |
Apr 27, 2021 | 21.69 | 21.76 | 21.56 | 21.60 | 3,318,895 | -0.12(-0.57%) |
Apr 26, 2021 | 21.78 | 21.94 | 21.66 | 21.73 | 2,283,716 | +0.02(+0.08%) |
Apr 23, 2021 | 21.48 | 21.89 | 21.39 | 21.71 | 3,852,502 | +0.23(+1.08%) |
Apr 22, 2021 | 21.64 | 21.71 | 21.39 | 21.48 | 6,087,483 | -0.14(-0.65%) |
Apr 21, 2021 | 21.43 | 21.70 | 21.33 | 21.62 | 3,374,931 | +0.21(+0.96%) |
Apr 20, 2021 | 21.50 | 21.61 | 21.29 | 21.41 | 4,041,495 | -0.15(-0.69%) |
Apr 19, 2021 | 21.44 | 21.64 | 21.34 | 21.56 | 4,736,572 | +0.21(+1.00%) |
Apr 16, 2021 | 21.26 | 21.43 | 21.23 | 21.35 | 3,728,912 | +0.11(+0.50%) |
Apr 15, 2021 | 21.23 | 21.56 | 21.19 | 21.24 | 6,120,556 | +0.15(+0.70%) |
Apr 14, 2021 | 20.96 | 21.23 | 20.93 | 21.09 | 4,868,381 | +0.15(+0.71%) |
Apr 13, 2021 | 20.73 | 20.96 | 20.67 | 20.94 | 5,960,827 | +0.25(+1.20%) |
Apr 12, 2021 | 20.72 | 20.85 | 20.65 | 20.70 | 4,140,975 | -0.07(-0.36%) |
Apr 09, 2021 | 20.59 | 20.78 | 20.59 | 20.77 | 4,323,816 | +0.12(+0.56%) |
Apr 08, 2021 | 20.88 | 20.88 | 20.57 | 20.65 | 6,450,368 | -0.18(-0.87%) |
Apr 07, 2021 | 20.78 | 20.90 | 20.74 | 20.84 | 3,445,573 | +0.12(+0.60%) |
Apr 06, 2021 | 20.59 | 20.74 | 20.41 | 20.71 | 5,760,325 | +0.05(+0.24%) |
Apr 05, 2021 | 20.88 | 20.91 | 20.61 | 20.66 | 4,412,387 | -0.07(-0.36%) |
Apr 01, 2021 | 20.41 | 20.83 | 20.23 | 20.74 | 5,114,960 | +0.40(+1.99%) |
Mar 31, 2021 | 20.51 | 20.59 | 20.14 | 20.33 | 4,736,380 | -0.15(-0.73%) |
Mar 30, 2021 | 20.35 | 20.55 | 20.29 | 20.48 | 4,622,696 | +0.04(+0.20%) |
Mar 29, 2021 | 20.77 | 20.83 | 20.41 | 20.44 | 6,316,488 | -0.48(-2.29%) |
Mar 26, 2021 | 20.41 | 20.93 | 20.32 | 20.92 | 5,640,852 | +0.55(+2.71%) |
Mar 25, 2021 | 19.99 | 20.52 | 19.99 | 20.37 | 6,488,713 | +0.38(+1.90%) |
Mar 24, 2021 | 20.31 | 20.38 | 19.98 | 19.99 | 4,831,318 | -0.31(-1.54%) |
Mar 23, 2021 | 20.43 | 20.68 | 20.17 | 20.30 | 7,612,059 | -0.12(-0.61%) |
Mar 22, 2021 | 19.98 | 20.51 | 19.89 | 20.42 | 6,804,284 | +0.26(+1.31%) |
Mar 19, 2021 | 20.60 | 20.65 | 20.12 | 20.16 | 17,574,586 | -0.45(-2.20%) |
Mar 18, 2021 | 20.49 | 20.93 | 20.44 | 20.61 | 6,269,640 | +0.11(+0.52%) |
Mar 17, 2021 | 20.53 | 20.74 | 20.48 | 20.51 | 4,666,965 | +0.06(+0.28%) |
Mar 16, 2021 | 20.45 | 20.62 | 20.34 | 20.45 | 4,772,193 | -0.11(-0.54%) |
Mar 15, 2021 | 20.23 | 20.60 | 20.22 | 20.56 | 6,982,320 | +0.38(+1.90%) |
Mar 12, 2021 | 19.99 | 20.25 | 19.97 | 20.18 | 5,413,287 | +0.24(+1.19%) |
Mar 11, 2021 | 20.15 | 20.18 | 19.93 | 19.94 | 8,819,920 | -0.16(-0.77%) |
Mar 10, 2021 | 20.41 | 20.49 | 20.02 | 20.09 | 8,381,405 | -0.31(-1.52%) |
Mar 09, 2021 | 20.32 | 21.02 | 20.30 | 20.40 | 8,692,633 | -0.11(-0.52%) |
Mar 08, 2021 | 19.82 | 20.80 | 19.73 | 20.51 | 8,682,341 | +0.83(+4.23%) |
Mar 05, 2021 | 19.37 | 19.71 | 19.18 | 19.68 | 4,252,912 | +0.51(+2.64%) |
Mar 04, 2021 | 19.49 | 19.57 | 18.98 | 19.17 | 6,175,840 | -0.33(-1.72%) |
Mar 03, 2021 | 19.42 | 19.78 | 19.34 | 19.51 | 4,281,444 | +0.16(+0.84%) |
Mar 02, 2021 | 19.36 | 19.53 | 19.24 | 19.34 | 3,907,114 | +0.00(+0.00%) |
Mar 01, 2021 | 19.16 | 19.49 | 19.06 | 19.34 | 3,632,578 | +0.38(+1.98%) |
Feb 26, 2021 | 19.22 | 19.33 | 18.93 | 18.97 | 5,341,422 | -0.25(-1.28%) |
Feb 25, 2021 | 19.39 | 19.47 | 19.11 | 19.21 | 4,173,115 | -0.22(-1.13%) |
Feb 24, 2021 | 19.10 | 19.51 | 19.02 | 19.43 | 4,791,035 | +0.38(+1.97%) |
Feb 23, 2021 | 19.31 | 19.40 | 18.85 | 19.06 | 5,297,555 | -0.47(-2.38%) |
Feb 22, 2021 | 19.44 | 19.62 | 19.33 | 19.52 | 5,147,530 | -0.01(-0.04%) |
Feb 19, 2021 | 19.30 | 19.75 | 19.22 | 19.53 | 5,588,849 | +0.33(+1.74%) |
Feb 18, 2021 | 19.39 | 19.52 | 19.11 | 19.19 | 4,182,182 | -0.30(-1.55%) |
Feb 17, 2021 | 19.44 | 19.64 | 19.37 | 19.50 | 5,187,462 | -0.02(-0.13%) |
Feb 16, 2021 | 19.66 | 19.82 | 19.44 | 19.52 | 6,554,665 | -0.07(-0.38%) |
Feb 12, 2021 | 19.19 | 19.61 | 19.19 | 19.60 | 4,705,652 | +0.35(+1.82%) |
Feb 11, 2021 | 19.67 | 20.14 | 19.12 | 19.24 | 10,296,603 | +0.07(+0.38%) |
Feb 10, 2021 | 19.19 | 19.33 | 19.04 | 19.17 | 5,582,419 | +0.08(+0.43%) |
Feb 09, 2021 | 18.97 | 19.17 | 18.77 | 19.09 | 3,773,028 | +0.10(+0.52%) |
Feb 08, 2021 | 18.84 | 19.15 | 18.84 | 18.99 | 4,348,290 | +0.23(+1.22%) |
Feb 05, 2021 | 18.84 | 18.95 | 18.66 | 18.76 | 3,680,315 | -0.02(-0.09%) |
Feb 04, 2021 | 18.73 | 18.99 | 18.62 | 18.78 | 4,204,886 | +0.21(+1.14%) |
Feb 03, 2021 | 18.62 | 18.66 | 18.32 | 18.57 | 4,109,780 | -0.11(-0.57%) |
Feb 02, 2021 | 18.61 | 18.79 | 18.44 | 18.67 | 4,928,001 | +0.20(+1.11%) |