Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 19.91 | 20.09 | 19.84 | 19.95 | 1,733,397 | -0.07(-0.36%) |
Apr 29, 2021 | 20.16 | 20.32 | 19.92 | 20.02 | 1,741,289 | -0.05(-0.27%) |
Apr 28, 2021 | 20.08 | 20.26 | 19.94 | 20.07 | 1,913,894 | +0.08(+0.40%) |
Apr 27, 2021 | 19.82 | 20.11 | 19.81 | 19.99 | 1,273,256 | +0.21(+1.04%) |
Apr 26, 2021 | 19.96 | 19.98 | 19.72 | 19.79 | 1,151,998 | -0.10(-0.50%) |
Apr 23, 2021 | 19.77 | 19.94 | 19.66 | 19.89 | 1,184,722 | +0.10(+0.50%) |
Apr 22, 2021 | 19.82 | 19.94 | 19.72 | 19.79 | 1,790,924 | -0.11(-0.54%) |
Apr 21, 2021 | 19.72 | 20.01 | 19.65 | 19.89 | 2,076,575 | +0.24(+1.23%) |
Apr 20, 2021 | 19.58 | 19.75 | 19.48 | 19.65 | 1,410,921 | +0.06(+0.32%) |
Apr 19, 2021 | 19.81 | 19.88 | 19.57 | 19.59 | 1,549,779 | -0.21(-1.04%) |
Apr 16, 2021 | 19.90 | 19.90 | 19.72 | 19.80 | 1,350,653 | +0.12(+0.59%) |
Apr 15, 2021 | 19.89 | 19.94 | 19.56 | 19.68 | 1,516,536 | -0.14(-0.72%) |
Apr 14, 2021 | 20.03 | 20.10 | 19.79 | 19.82 | 1,992,086 | -0.25(-1.25%) |
Apr 13, 2021 | 20.16 | 20.25 | 19.97 | 20.07 | 2,301,010 | -0.25(-1.23%) |
Apr 12, 2021 | 20.42 | 20.55 | 20.29 | 20.32 | 1,497,954 | -0.14(-0.70%) |
Apr 09, 2021 | 20.21 | 20.60 | 20.07 | 20.47 | 2,074,297 | +0.29(+1.42%) |
Apr 08, 2021 | 20.32 | 20.32 | 20.00 | 20.18 | 1,584,527 | -0.24(-1.18%) |
Apr 07, 2021 | 20.29 | 20.42 | 20.16 | 20.42 | 1,391,400 | +0.21(+1.02%) |
Apr 06, 2021 | 20.10 | 20.30 | 19.96 | 20.22 | 2,204,182 | +0.10(+0.49%) |
Apr 05, 2021 | 20.11 | 20.29 | 19.88 | 20.12 | 1,927,214 | +0.14(+0.72%) |
Apr 01, 2021 | 19.67 | 19.98 | 19.41 | 19.98 | 2,926,489 | +0.44(+2.25%) |
Mar 31, 2021 | 19.49 | 19.67 | 19.32 | 19.54 | 2,492,988 | +0.01(+0.05%) |
Mar 30, 2021 | 18.94 | 19.63 | 18.67 | 19.53 | 5,477,505 | +0.56(+2.93%) |
Mar 29, 2021 | 19.04 | 19.11 | 18.81 | 18.97 | 2,765,033 | +0.27(+1.44%) |
Mar 26, 2021 | 18.63 | 18.73 | 18.35 | 18.70 | 1,727,260 | +0.29(+1.56%) |
Mar 25, 2021 | 17.78 | 18.49 | 17.53 | 18.42 | 1,932,604 | +0.65(+3.68%) |
Mar 24, 2021 | 17.88 | 18.25 | 17.76 | 17.76 | 1,948,717 | -0.03(-0.15%) |
Mar 23, 2021 | 18.14 | 18.15 | 17.67 | 17.79 | 3,175,673 | -0.45(-2.46%) |
Mar 22, 2021 | 19.15 | 19.17 | 18.12 | 18.24 | 3,161,925 | -0.92(-4.82%) |
Mar 19, 2021 | 18.83 | 19.21 | 18.61 | 19.16 | 5,898,506 | +0.38(+2.00%) |
Mar 18, 2021 | 18.56 | 18.99 | 18.30 | 18.78 | 2,654,460 | +0.17(+0.91%) |
Mar 17, 2021 | 18.58 | 18.83 | 18.51 | 18.61 | 2,158,941 | +0.09(+0.48%) |
Mar 16, 2021 | 18.60 | 18.87 | 18.46 | 18.52 | 2,363,335 | -0.17(-0.91%) |
Mar 15, 2021 | 18.87 | 18.94 | 18.47 | 18.69 | 2,348,551 | -0.04(-0.24%) |
Mar 12, 2021 | 18.42 | 18.79 | 18.36 | 18.74 | 2,407,606 | +0.35(+1.93%) |
Mar 11, 2021 | 18.28 | 18.57 | 17.99 | 18.38 | 3,034,317 | +0.15(+0.83%) |
Mar 10, 2021 | 17.58 | 18.33 | 16.97 | 18.23 | 3,533,795 | +0.74(+4.25%) |
Mar 09, 2021 | 17.82 | 17.84 | 17.40 | 17.49 | 2,588,389 | -0.32(-1.79%) |
Mar 08, 2021 | 17.69 | 17.86 | 17.53 | 17.81 | 3,160,171 | +0.19(+1.05%) |
Mar 05, 2021 | 17.42 | 17.74 | 17.13 | 17.62 | 2,179,284 | +0.29(+1.69%) |
Mar 04, 2021 | 17.48 | 17.56 | 16.95 | 17.33 | 2,939,458 | -0.14(-0.81%) |
Mar 03, 2021 | 17.45 | 17.61 | 17.22 | 17.47 | 1,986,467 | +0.06(+0.36%) |
Mar 02, 2021 | 17.63 | 17.64 | 17.30 | 17.41 | 1,417,202 | -0.18(-1.01%) |
Mar 01, 2021 | 17.30 | 17.72 | 17.17 | 17.59 | 1,835,106 | +0.57(+3.33%) |
Feb 26, 2021 | 16.92 | 17.17 | 16.60 | 17.02 | 4,136,121 | +0.16(+0.94%) |
Feb 25, 2021 | 17.26 | 17.56 | 16.84 | 16.86 | 3,044,405 | -0.42(-2.46%) |
Feb 24, 2021 | 17.46 | 17.50 | 17.13 | 17.29 | 3,066,826 | -0.08(-0.46%) |
Feb 23, 2021 | 17.30 | 17.44 | 16.91 | 17.37 | 2,105,420 | +0.15(+0.87%) |
Feb 22, 2021 | 17.05 | 17.39 | 16.99 | 17.22 | 1,874,438 | +0.20(+1.20%) |
Feb 19, 2021 | 17.14 | 17.34 | 16.92 | 17.01 | 2,307,285 | -0.23(-1.34%) |
Feb 18, 2021 | 17.13 | 17.43 | 17.09 | 17.24 | 1,879,191 | +0.11(+0.62%) |
Feb 17, 2021 | 17.38 | 17.56 | 17.13 | 17.14 | 2,019,937 | -0.31(-1.78%) |
Feb 16, 2021 | 17.38 | 17.56 | 17.20 | 17.45 | 3,045,061 | +0.10(+0.56%) |
Feb 12, 2021 | 17.02 | 17.36 | 17.02 | 17.35 | 2,098,055 | +0.26(+1.50%) |
Feb 11, 2021 | 17.42 | 17.53 | 16.99 | 17.09 | 2,130,411 | -0.35(-2.03%) |
Feb 10, 2021 | 17.23 | 17.60 | 17.06 | 17.45 | 2,215,485 | +0.39(+2.28%) |
Feb 09, 2021 | 16.97 | 17.13 | 16.82 | 17.06 | 1,375,529 | +0.21(+1.26%) |
Feb 08, 2021 | 16.89 | 17.00 | 16.77 | 16.84 | 2,120,620 | +0.04(+0.26%) |
Feb 05, 2021 | 16.61 | 16.93 | 16.53 | 16.80 | 3,089,409 | +0.29(+1.77%) |
Feb 04, 2021 | 16.45 | 16.70 | 16.08 | 16.51 | 4,401,826 | +0.09(+0.54%) |
Feb 03, 2021 | 16.38 | 16.62 | 16.28 | 16.42 | 3,135,305 | +0.01(+0.05%) |
Feb 02, 2021 | 16.22 | 16.63 | 16.12 | 16.41 | 3,651,701 | +0.34(+2.09%) |