Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 22.38 | 22.46 | 21.94 | 22.09 | 1,135,991 | -0.38(-1.68%) |
Apr 29, 2021 | 22.57 | 22.69 | 22.33 | 22.47 | 1,650,643 | +0.13(+0.56%) |
Apr 28, 2021 | 22.36 | 22.46 | 22.24 | 22.34 | 1,099,288 | -0.02(-0.08%) |
Apr 27, 2021 | 22.22 | 22.37 | 22.15 | 22.36 | 1,113,202 | +0.20(+0.89%) |
Apr 26, 2021 | 22.30 | 22.61 | 22.10 | 22.16 | 1,730,794 | +0.03(+0.12%) |
Apr 23, 2021 | 21.70 | 22.31 | 21.69 | 22.13 | 1,143,799 | +0.46(+2.11%) |
Apr 22, 2021 | 21.63 | 21.89 | 21.43 | 21.68 | 879,020 | +0.04(+0.17%) |
Apr 21, 2021 | 21.35 | 21.66 | 21.18 | 21.64 | 960,054 | +0.37(+1.73%) |
Apr 20, 2021 | 21.47 | 21.57 | 21.12 | 21.27 | 1,262,410 | -0.31(-1.45%) |
Apr 19, 2021 | 21.28 | 21.61 | 21.22 | 21.59 | 1,364,398 | +0.22(+1.01%) |
Apr 16, 2021 | 21.57 | 21.69 | 21.13 | 21.37 | 1,105,985 | +0.05(+0.25%) |
Apr 15, 2021 | 21.21 | 21.36 | 20.95 | 21.32 | 878,319 | +0.17(+0.81%) |
Apr 14, 2021 | 20.91 | 21.34 | 20.86 | 21.15 | 576,787 | +0.22(+1.07%) |
Apr 13, 2021 | 20.93 | 21.12 | 20.71 | 20.92 | 2,221,560 | -0.12(-0.55%) |
Apr 12, 2021 | 21.27 | 21.35 | 20.96 | 21.04 | 1,024,382 | -0.25(-1.18%) |
Apr 09, 2021 | 21.36 | 21.37 | 21.14 | 21.29 | 716,464 | +0.13(+0.59%) |
Apr 08, 2021 | 20.97 | 21.23 | 20.84 | 21.17 | 1,161,083 | +0.13(+0.64%) |
Apr 07, 2021 | 21.07 | 21.11 | 20.85 | 21.03 | 817,844 | +0.03(+0.13%) |
Apr 06, 2021 | 21.21 | 21.28 | 20.90 | 21.00 | 1,300,451 | -0.15(-0.72%) |
Apr 05, 2021 | 21.12 | 21.23 | 20.86 | 21.16 | 883,370 | +0.30(+1.46%) |
Apr 01, 2021 | 20.84 | 21.04 | 20.63 | 20.85 | 777,257 | +0.01(+0.04%) |
Mar 31, 2021 | 20.58 | 21.08 | 20.48 | 20.84 | 1,389,873 | +0.26(+1.26%) |
Mar 30, 2021 | 20.19 | 20.66 | 20.16 | 20.58 | 969,746 | +0.40(+2.00%) |
Mar 29, 2021 | 20.14 | 20.51 | 19.99 | 20.18 | 1,166,374 | -0.22(-1.10%) |
Mar 26, 2021 | 20.11 | 20.43 | 19.78 | 20.40 | 1,166,109 | +0.61(+3.08%) |
Mar 25, 2021 | 19.37 | 19.96 | 18.97 | 19.79 | 1,496,829 | +0.40(+2.08%) |
Mar 24, 2021 | 19.61 | 20.15 | 19.38 | 19.39 | 1,501,653 | -0.08(-0.41%) |
Mar 23, 2021 | 19.64 | 19.88 | 19.36 | 19.47 | 1,356,445 | -0.36(-1.81%) |
Mar 22, 2021 | 20.23 | 20.23 | 19.63 | 19.83 | 1,375,512 | -0.40(-1.99%) |
Mar 19, 2021 | 20.31 | 21.00 | 19.81 | 20.23 | 3,813,223 | -0.27(-1.31%) |
Mar 18, 2021 | 21.19 | 21.55 | 20.39 | 20.50 | 1,612,488 | -0.58(-2.76%) |
Mar 17, 2021 | 20.86 | 21.09 | 20.56 | 21.09 | 1,736,129 | +0.29(+1.38%) |
Mar 16, 2021 | 20.81 | 20.92 | 20.61 | 20.80 | 1,489,722 | -0.21(-0.98%) |
Mar 15, 2021 | 20.66 | 21.00 | 20.40 | 21.00 | 1,553,257 | +0.26(+1.25%) |
Mar 12, 2021 | 20.70 | 21.02 | 20.50 | 20.74 | 1,157,966 | +0.22(+1.09%) |
Mar 11, 2021 | 20.29 | 20.52 | 20.08 | 20.52 | 1,652,859 | +0.22(+1.10%) |
Mar 10, 2021 | 19.69 | 20.41 | 19.69 | 20.30 | 1,749,727 | +0.53(+2.68%) |
Mar 09, 2021 | 19.46 | 20.02 | 19.23 | 19.77 | 1,966,721 | +0.26(+1.33%) |
Mar 08, 2021 | 19.43 | 20.00 | 19.26 | 19.51 | 2,505,564 | +0.36(+1.87%) |
Mar 05, 2021 | 19.27 | 19.42 | 18.30 | 19.15 | 2,812,649 | +0.29(+1.52%) |
Mar 04, 2021 | 19.04 | 19.36 | 18.66 | 18.86 | 2,129,380 | -0.08(-0.43%) |
Mar 03, 2021 | 19.01 | 19.40 | 18.76 | 18.94 | 1,648,385 | +0.04(+0.24%) |
Mar 02, 2021 | 19.09 | 19.47 | 18.87 | 18.90 | 1,942,842 | -0.22(-1.17%) |
Mar 01, 2021 | 18.71 | 19.27 | 18.56 | 19.12 | 2,399,629 | +0.83(+4.56%) |
Feb 26, 2021 | 18.35 | 18.77 | 17.98 | 18.29 | 2,852,917 | -0.13(-0.73%) |
Feb 25, 2021 | 19.34 | 19.53 | 17.88 | 18.42 | 3,071,314 | -0.67(-3.52%) |
Feb 24, 2021 | 18.74 | 19.37 | 18.55 | 19.10 | 2,033,763 | +0.44(+2.35%) |
Feb 23, 2021 | 18.33 | 18.81 | 18.24 | 18.66 | 2,437,974 | +0.48(+2.61%) |
Feb 22, 2021 | 18.65 | 18.82 | 18.15 | 18.18 | 2,593,207 | -0.55(-2.92%) |
Feb 19, 2021 | 18.23 | 18.76 | 17.82 | 18.73 | 1,719,045 | +0.56(+3.08%) |
Feb 18, 2021 | 18.39 | 18.44 | 17.86 | 18.17 | 1,393,748 | -0.31(-1.69%) |
Feb 17, 2021 | 18.46 | 18.78 | 18.43 | 18.48 | 1,144,060 | -0.14(-0.77%) |
Feb 16, 2021 | 18.45 | 18.79 | 18.35 | 18.62 | 1,087,465 | +0.38(+2.10%) |
Feb 12, 2021 | 18.18 | 18.52 | 18.12 | 18.24 | 958,148 | -0.13(-0.73%) |
Feb 11, 2021 | 18.55 | 18.74 | 18.19 | 18.37 | 1,021,465 | -0.18(-0.96%) |
Feb 10, 2021 | 18.54 | 18.72 | 18.34 | 18.55 | 2,316,018 | +0.09(+0.48%) |
Feb 09, 2021 | 18.40 | 18.61 | 17.99 | 18.46 | 1,056,065 | +0.10(+0.53%) |
Feb 08, 2021 | 18.04 | 18.46 | 18.04 | 18.36 | 2,177,808 | +0.39(+2.18%) |
Feb 05, 2021 | 18.07 | 18.11 | 17.53 | 17.97 | 1,231,552 | +0.05(+0.30%) |
Feb 04, 2021 | 17.39 | 17.99 | 17.35 | 17.92 | 1,140,605 | +0.54(+3.13%) |
Feb 03, 2021 | 17.47 | 17.65 | 17.29 | 17.37 | 1,183,461 | -0.21(-1.22%) |
Feb 02, 2021 | 17.70 | 17.85 | 17.43 | 17.59 | 1,445,445 | +0.09(+0.51%) |