Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 19.73 | 19.73 | 19.31 | 19.35 | 1,758,300 | -0.75(-3.73%) |
Apr 29, 2021 | 20.36 | 20.40 | 19.82 | 20.10 | 1,075,048 | -0.33(-1.62%) |
Apr 28, 2021 | 20.39 | 20.59 | 20.33 | 20.43 | 752,613 | +0.20(+0.99%) |
Apr 27, 2021 | 20.15 | 20.29 | 20.12 | 20.23 | 670,895 | +0.42(+2.12%) |
Apr 26, 2021 | 19.66 | 19.84 | 19.60 | 19.81 | 747,695 | +0.11(+0.56%) |
Apr 23, 2021 | 19.35 | 19.73 | 19.35 | 19.70 | 869,400 | +0.50(+2.60%) |
Apr 22, 2021 | 19.56 | 19.64 | 19.19 | 19.20 | 1,629,105 | -0.43(-2.19%) |
Apr 21, 2021 | 19.19 | 19.63 | 19.13 | 19.63 | 749,532 | +0.31(+1.60%) |
Apr 20, 2021 | 19.61 | 19.74 | 19.20 | 19.32 | 1,336,113 | -0.70(-3.50%) |
Apr 19, 2021 | 19.99 | 20.05 | 19.82 | 20.02 | 834,819 | -0.49(-2.39%) |
Apr 16, 2021 | 20.52 | 20.68 | 20.50 | 20.51 | 912,600 | +0.34(+1.69%) |
Apr 15, 2021 | 20.21 | 20.23 | 20.03 | 20.17 | 775,500 | +0.12(+0.60%) |
Apr 14, 2021 | 19.89 | 20.34 | 19.89 | 20.05 | 1,293,308 | +0.39(+1.98%) |
Apr 13, 2021 | 20.03 | 20.09 | 19.58 | 19.66 | 2,334,295 | +1.10(+5.93%) |
Apr 12, 2021 | 19.16 | 19.22 | 18.56 | 18.56 | 3,507,279 | -2.68(-12.62%) |
Apr 09, 2021 | 21.06 | 21.24 | 20.96 | 21.24 | 688,700 | +0.30(+1.43%) |
Apr 08, 2021 | 20.90 | 21.10 | 20.83 | 20.94 | 929,329 | +0.49(+2.40%) |
Apr 07, 2021 | 20.69 | 20.71 | 20.35 | 20.45 | 844,766 | -0.39(-1.87%) |
Apr 06, 2021 | 20.55 | 20.94 | 20.55 | 20.84 | 1,122,717 | -0.09(-0.43%) |
Apr 05, 2021 | 21.03 | 21.14 | 20.68 | 20.93 | 1,627,684 | -0.10(-0.48%) |
Apr 01, 2021 | 21.04 | 21.18 | 20.87 | 21.03 | 619,900 | +0.24(+1.15%) |
Mar 31, 2021 | 20.68 | 20.96 | 20.59 | 20.79 | 1,268,129 | +0.27(+1.32%) |
Mar 30, 2021 | 20.12 | 20.67 | 19.98 | 20.52 | 1,720,112 | +0.15(+0.74%) |
Mar 29, 2021 | 20.42 | 20.65 | 20.22 | 20.37 | 891,146 | -0.03(-0.15%) |
Mar 26, 2021 | 20.30 | 20.57 | 20.01 | 20.40 | 2,186,700 | +0.56(+2.82%) |
Mar 25, 2021 | 19.52 | 19.92 | 19.26 | 19.84 | 1,897,929 | -0.08(-0.40%) |
Mar 24, 2021 | 20.15 | 20.36 | 19.88 | 19.92 | 1,554,304 | -0.75(-3.63%) |
Mar 23, 2021 | 20.99 | 21.10 | 20.65 | 20.67 | 1,439,631 | -0.26(-1.24%) |
Mar 22, 2021 | 20.89 | 21.00 | 20.57 | 20.93 | 994,045 | -0.29(-1.37%) |
Mar 19, 2021 | 20.96 | 21.34 | 20.79 | 21.22 | 1,172,900 | +0.51(+2.46%) |
Mar 18, 2021 | 21.03 | 21.10 | 20.62 | 20.71 | 1,081,047 | -0.62(-2.91%) |
Mar 17, 2021 | 20.87 | 21.36 | 20.23 | 21.33 | 1,700,586 | -0.48(-2.20%) |
Mar 16, 2021 | 21.93 | 22.00 | 21.55 | 21.81 | 1,012,517 | -0.08(-0.37%) |
Mar 15, 2021 | 21.83 | 21.93 | 21.61 | 21.89 | 693,989 | -0.08(-0.36%) |
Mar 12, 2021 | 21.80 | 22.42 | 21.63 | 21.97 | 1,812,900 | -0.50(-2.23%) |
Mar 11, 2021 | 22.15 | 22.53 | 22.03 | 22.47 | 831,228 | +0.56(+2.56%) |
Mar 10, 2021 | 22.01 | 22.23 | 21.62 | 21.91 | 808,973 | +0.17(+0.78%) |
Mar 09, 2021 | 21.67 | 21.89 | 21.42 | 21.74 | 1,086,940 | +0.07(+0.32%) |
Mar 08, 2021 | 21.85 | 22.11 | 21.49 | 21.67 | 1,419,812 | -0.65(-2.91%) |
Mar 05, 2021 | 22.35 | 22.48 | 21.31 | 22.32 | 3,037,100 | -0.18(-0.80%) |
Mar 04, 2021 | 23.23 | 23.53 | 22.16 | 22.50 | 2,817,793 | -0.92(-3.93%) |
Mar 03, 2021 | 23.45 | 23.70 | 23.18 | 23.42 | 1,723,524 | +0.07(+0.30%) |
Mar 02, 2021 | 23.00 | 23.60 | 22.98 | 23.35 | 2,149,617 | +0.78(+3.46%) |
Mar 01, 2021 | 22.46 | 22.63 | 22.23 | 22.57 | 1,129,992 | +0.58(+2.64%) |
Feb 26, 2021 | 21.65 | 22.29 | 21.35 | 21.99 | 1,865,600 | -0.13(-0.59%) |
Feb 25, 2021 | 22.74 | 22.96 | 21.89 | 22.12 | 2,468,599 | -0.01(-0.05%) |
Feb 24, 2021 | 21.77 | 22.16 | 21.70 | 22.13 | 1,617,704 | +0.20(+0.91%) |
Feb 23, 2021 | 21.88 | 22.10 | 21.28 | 21.93 | 2,693,184 | +0.97(+4.63%) |
Feb 22, 2021 | 20.91 | 21.32 | 20.52 | 20.96 | 1,373,585 | -0.47(-2.19%) |
Feb 19, 2021 | 21.33 | 21.78 | 21.11 | 21.43 | 1,486,500 | -0.44(-2.01%) |
Feb 18, 2021 | 21.82 | 21.97 | 21.63 | 21.87 | 3,343,359 | -0.49(-2.19%) |
Feb 17, 2021 | 22.39 | 22.55 | 22.15 | 22.36 | 1,519,382 | +0.15(+0.68%) |
Feb 16, 2021 | 22.58 | 22.68 | 22.01 | 22.21 | 1,527,466 | -0.37(-1.64%) |
Feb 12, 2021 | 22.24 | 22.59 | 22.13 | 22.58 | 1,011,800 | +0.33(+1.48%) |
Feb 11, 2021 | 22.26 | 22.29 | 21.97 | 22.25 | 964,222 | +0.01(+0.04%) |
Feb 10, 2021 | 22.52 | 22.70 | 22.03 | 22.24 | 1,549,759 | -0.16(-0.71%) |
Feb 09, 2021 | 22.20 | 22.48 | 21.95 | 22.40 | 2,147,661 | -0.97(-4.15%) |
Feb 08, 2021 | 22.87 | 23.38 | 22.74 | 23.37 | 2,361,108 | +1.83(+8.50%) |
Feb 05, 2021 | 21.70 | 21.72 | 21.02 | 21.54 | 2,182,500 | -0.77(-3.45%) |
Feb 04, 2021 | 22.20 | 22.41 | 21.91 | 22.31 | 1,994,544 | -0.31(-1.37%) |
Feb 03, 2021 | 22.20 | 22.75 | 22.19 | 22.62 | 2,804,635 | +0.45(+2.03%) |
Feb 02, 2021 | 21.69 | 22.28 | 21.37 | 22.17 | 4,964,564 | +2.65(+13.58%) |