Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 19.31 | 19.73 | 19.27 | 19.39 | 832,195 | -0.12(-0.60%) |
Apr 29, 2021 | 19.86 | 19.86 | 19.13 | 19.51 | 871,330 | -0.40(-2.00%) |
Apr 28, 2021 | 19.20 | 19.97 | 19.15 | 19.91 | 1,102,740 | +0.64(+3.34%) |
Apr 27, 2021 | 19.60 | 19.68 | 19.17 | 19.27 | 710,721 | -0.24(-1.21%) |
Apr 26, 2021 | 19.20 | 19.52 | 19.13 | 19.50 | 742,278 | +0.32(+1.65%) |
Apr 23, 2021 | 18.72 | 19.23 | 18.61 | 19.19 | 681,608 | +0.55(+2.97%) |
Apr 22, 2021 | 19.00 | 19.04 | 18.49 | 18.63 | 713,087 | -0.28(-1.49%) |
Apr 21, 2021 | 18.11 | 18.91 | 17.99 | 18.91 | 1,322,371 | +0.73(+3.99%) |
Apr 20, 2021 | 19.16 | 19.17 | 18.11 | 18.19 | 2,212,408 | -0.85(-4.48%) |
Apr 19, 2021 | 19.18 | 19.52 | 18.84 | 19.04 | 1,638,782 | -0.09(-0.47%) |
Apr 16, 2021 | 18.91 | 19.15 | 18.70 | 19.13 | 1,244,489 | +0.15(+0.81%) |
Apr 15, 2021 | 19.19 | 19.45 | 18.86 | 18.98 | 1,406,422 | -0.13(-0.66%) |
Apr 14, 2021 | 19.36 | 19.48 | 19.09 | 19.10 | 1,287,443 | -0.33(-1.68%) |
Apr 13, 2021 | 19.05 | 19.54 | 18.92 | 19.43 | 1,225,408 | +0.18(+0.94%) |
Apr 12, 2021 | 19.87 | 19.88 | 19.19 | 19.25 | 2,135,755 | -0.99(-4.89%) |
Apr 09, 2021 | 20.08 | 20.42 | 19.97 | 20.24 | 742,791 | +0.01(+0.04%) |
Apr 08, 2021 | 20.04 | 20.30 | 19.76 | 20.23 | 687,467 | +0.40(+2.01%) |
Apr 07, 2021 | 20.31 | 20.41 | 19.79 | 19.83 | 900,616 | -0.54(-2.67%) |
Apr 06, 2021 | 20.78 | 20.82 | 20.33 | 20.37 | 896,752 | -0.41(-1.96%) |
Apr 05, 2021 | 21.12 | 21.13 | 20.58 | 20.78 | 1,081,861 | +0.02(+0.09%) |
Apr 01, 2021 | 21.06 | 21.14 | 20.69 | 20.76 | 1,119,368 | -0.01(-0.04%) |
Mar 31, 2021 | 20.67 | 21.05 | 20.52 | 20.77 | 2,263,010 | +0.49(+2.41%) |
Mar 30, 2021 | 20.01 | 20.33 | 19.74 | 20.28 | 1,291,001 | +0.28(+1.41%) |
Mar 29, 2021 | 20.42 | 20.71 | 19.99 | 20.00 | 931,516 | -0.38(-1.87%) |
Mar 26, 2021 | 20.78 | 21.00 | 19.97 | 20.38 | 1,386,036 | -0.08(-0.40%) |
Mar 25, 2021 | 19.75 | 20.56 | 19.55 | 20.46 | 1,553,890 | +0.39(+1.94%) |
Mar 24, 2021 | 20.86 | 20.86 | 20.06 | 20.07 | 1,527,484 | -0.58(-2.81%) |
Mar 23, 2021 | 21.28 | 21.54 | 20.56 | 20.66 | 1,765,152 | -0.59(-2.78%) |
Mar 22, 2021 | 21.74 | 21.77 | 21.19 | 21.24 | 911,430 | -0.38(-1.76%) |
Mar 19, 2021 | 21.52 | 21.69 | 21.10 | 21.63 | 1,229,333 | +0.43(+2.01%) |
Mar 18, 2021 | 22.05 | 22.23 | 21.14 | 21.20 | 3,086,973 | -0.64(-2.95%) |
Mar 17, 2021 | 21.22 | 22.08 | 21.09 | 21.84 | 1,573,069 | +0.29(+1.35%) |
Mar 16, 2021 | 22.83 | 22.89 | 21.36 | 21.55 | 3,218,933 | -1.11(-4.88%) |
Mar 15, 2021 | 21.89 | 22.78 | 21.68 | 22.66 | 3,637,020 | +0.86(+3.95%) |
Mar 12, 2021 | 20.95 | 21.96 | 20.90 | 21.80 | 3,029,972 | +0.15(+0.71%) |
Mar 11, 2021 | 20.95 | 21.64 | 20.55 | 21.64 | 3,122,607 | +1.39(+6.85%) |
Mar 10, 2021 | 20.96 | 21.13 | 19.93 | 20.26 | 2,810,754 | -0.17(-0.84%) |
Mar 09, 2021 | 19.89 | 20.54 | 19.67 | 20.43 | 2,320,587 | +1.15(+5.97%) |
Mar 08, 2021 | 19.11 | 19.72 | 18.83 | 19.28 | 1,740,669 | +0.05(+0.28%) |
Mar 05, 2021 | 19.37 | 19.45 | 17.68 | 19.22 | 4,078,469 | +0.01(+0.05%) |
Mar 04, 2021 | 20.06 | 20.45 | 18.73 | 19.21 | 4,962,448 | -1.05(-5.19%) |
Mar 03, 2021 | 21.16 | 21.33 | 20.18 | 20.27 | 1,688,263 | -0.75(-3.58%) |
Mar 02, 2021 | 21.51 | 22.21 | 20.96 | 21.02 | 2,665,843 | -0.25(-1.19%) |
Mar 01, 2021 | 20.99 | 21.48 | 20.86 | 21.27 | 1,736,114 | +0.82(+4.03%) |
Feb 26, 2021 | 20.68 | 21.18 | 20.21 | 20.45 | 1,749,444 | -0.26(-1.27%) |
Feb 25, 2021 | 21.82 | 22.02 | 20.60 | 20.71 | 2,242,055 | -1.30(-5.89%) |
Feb 24, 2021 | 21.59 | 22.05 | 21.09 | 22.01 | 2,329,691 | +0.92(+4.39%) |
Feb 23, 2021 | 20.86 | 21.24 | 19.59 | 21.08 | 4,244,362 | -0.72(-3.28%) |
Feb 22, 2021 | 22.28 | 22.53 | 21.80 | 21.80 | 2,691,546 | -0.82(-3.65%) |
Feb 19, 2021 | 22.31 | 22.89 | 22.04 | 22.62 | 2,537,334 | +0.69(+3.14%) |
Feb 18, 2021 | 23.31 | 23.66 | 21.93 | 21.93 | 2,834,301 | -1.18(-5.10%) |
Feb 17, 2021 | 23.25 | 23.70 | 22.69 | 23.11 | 4,151,136 | -1.28(-5.24%) |
Feb 16, 2021 | 23.26 | 24.57 | 22.93 | 24.39 | 6,577,261 | +2.15(+9.66%) |
Feb 12, 2021 | 21.75 | 23.97 | 21.03 | 22.24 | 8,936,886 | -0.45(-2.00%) |
Feb 11, 2021 | 28.91 | 29.08 | 22.34 | 22.69 | 22,929,924 | -7.40(-24.60%) |
Feb 10, 2021 | 31.27 | 31.34 | 26.46 | 30.10 | 19,652,882 | +3.91(+14.91%) |
Feb 09, 2021 | 24.13 | 26.73 | 23.80 | 26.19 | 9,273,339 | +3.10(+13.42%) |
Feb 08, 2021 | 21.53 | 23.17 | 21.48 | 23.09 | 3,864,407 | +1.92(+9.08%) |
Feb 05, 2021 | 21.57 | 21.64 | 20.91 | 21.17 | 2,630,897 | -0.15(-0.72%) |
Feb 04, 2021 | 21.24 | 21.64 | 20.42 | 21.33 | 3,898,292 | +0.21(+0.99%) |
Feb 03, 2021 | 20.48 | 21.65 | 20.27 | 21.12 | 6,990,673 | +1.89(+9.80%) |
Feb 02, 2021 | 17.95 | 19.36 | 17.81 | 19.23 | 5,061,525 | +1.72(+9.83%) |