Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 19.88 | 20.15 | 19.54 | 19.63 | 2,126,314 | -0.73(-3.58%) |
Apr 29, 2021 | 20.78 | 20.84 | 19.85 | 20.36 | 2,100,244 | -0.19(-0.94%) |
Apr 28, 2021 | 20.77 | 20.79 | 19.85 | 20.55 | 2,890,251 | +0.11(+0.52%) |
Apr 27, 2021 | 23.03 | 23.15 | 20.03 | 20.45 | 7,063,634 | -2.77(-11.92%) |
Apr 26, 2021 | 23.30 | 24.00 | 22.52 | 23.21 | 3,263,946 | +0.09(+0.38%) |
Apr 23, 2021 | 22.60 | 23.33 | 22.60 | 23.13 | 1,276,880 | +0.72(+3.21%) |
Apr 22, 2021 | 23.53 | 23.53 | 22.34 | 22.41 | 1,518,304 | -0.86(-3.71%) |
Apr 21, 2021 | 21.91 | 23.29 | 21.76 | 23.27 | 1,556,025 | +1.26(+5.73%) |
Apr 20, 2021 | 22.51 | 22.70 | 21.82 | 22.01 | 1,258,813 | -0.71(-3.12%) |
Apr 19, 2021 | 23.10 | 23.31 | 22.12 | 22.72 | 1,769,829 | -0.60(-2.58%) |
Apr 16, 2021 | 23.49 | 23.54 | 23.09 | 23.32 | 981,993 | -0.08(-0.33%) |
Apr 15, 2021 | 24.18 | 24.26 | 23.16 | 23.40 | 1,241,236 | -0.52(-2.19%) |
Apr 14, 2021 | 23.64 | 24.35 | 23.64 | 23.92 | 1,497,918 | +0.28(+1.19%) |
Apr 13, 2021 | 24.19 | 24.38 | 23.08 | 23.64 | 1,549,731 | -0.41(-1.70%) |
Apr 12, 2021 | 24.27 | 24.46 | 23.73 | 24.05 | 1,205,348 | -0.27(-1.12%) |
Apr 09, 2021 | 24.71 | 24.71 | 24.10 | 24.32 | 1,315,195 | -0.50(-2.00%) |
Apr 08, 2021 | 24.71 | 24.90 | 24.28 | 24.82 | 1,904,725 | +0.31(+1.27%) |
Apr 07, 2021 | 24.82 | 25.00 | 24.22 | 24.51 | 1,837,513 | -0.36(-1.44%) |
Apr 06, 2021 | 25.97 | 26.70 | 24.55 | 24.86 | 3,331,467 | -0.75(-2.92%) |
Apr 05, 2021 | 24.35 | 25.84 | 24.23 | 25.61 | 3,034,642 | +1.77(+7.41%) |
Apr 01, 2021 | 23.49 | 23.98 | 23.34 | 23.84 | 1,589,173 | +0.83(+3.59%) |
Mar 31, 2021 | 22.35 | 23.43 | 22.35 | 23.02 | 2,230,222 | +0.94(+4.27%) |
Mar 30, 2021 | 21.45 | 22.09 | 21.40 | 22.08 | 1,019,023 | +0.50(+2.34%) |
Mar 29, 2021 | 22.46 | 22.56 | 21.34 | 21.57 | 1,289,088 | -1.12(-4.92%) |
Mar 26, 2021 | 21.64 | 22.70 | 21.31 | 22.69 | 1,047,089 | +1.22(+5.70%) |
Mar 25, 2021 | 20.67 | 21.56 | 20.23 | 21.47 | 1,373,072 | +0.56(+2.69%) |
Mar 24, 2021 | 21.80 | 22.21 | 20.89 | 20.90 | 1,256,923 | -0.40(-1.87%) |
Mar 23, 2021 | 23.16 | 23.19 | 21.22 | 21.30 | 1,893,648 | -1.92(-8.28%) |
Mar 22, 2021 | 23.82 | 24.24 | 23.19 | 23.22 | 2,217,515 | -0.05(-0.21%) |
Mar 19, 2021 | 22.33 | 23.32 | 22.10 | 23.27 | 2,854,826 | +0.83(+3.72%) |
Mar 18, 2021 | 22.48 | 23.48 | 22.13 | 22.44 | 2,228,677 | -0.53(-2.32%) |
Mar 17, 2021 | 22.04 | 23.20 | 21.68 | 22.97 | 1,267,291 | +0.54(+2.42%) |
Mar 16, 2021 | 22.87 | 23.19 | 22.28 | 22.43 | 1,271,934 | -0.29(-1.28%) |
Mar 15, 2021 | 21.93 | 22.73 | 21.64 | 22.72 | 1,554,278 | +0.77(+3.52%) |
Mar 12, 2021 | 21.42 | 21.95 | 21.11 | 21.95 | 1,562,187 | +0.07(+0.33%) |
Mar 11, 2021 | 21.36 | 22.00 | 21.19 | 21.87 | 1,177,501 | +0.98(+4.69%) |
Mar 10, 2021 | 21.50 | 21.78 | 20.87 | 20.89 | 1,114,936 | -0.28(-1.33%) |
Mar 09, 2021 | 20.62 | 21.52 | 20.50 | 21.17 | 1,645,841 | +1.12(+5.57%) |
Mar 08, 2021 | 20.82 | 21.35 | 19.95 | 20.06 | 1,701,668 | -0.70(-3.37%) |
Mar 05, 2021 | 20.52 | 20.99 | 19.20 | 20.76 | 2,733,288 | +0.61(+3.04%) |
Mar 04, 2021 | 22.06 | 22.06 | 19.84 | 20.15 | 2,934,465 | -1.46(-6.74%) |
Mar 03, 2021 | 22.70 | 22.70 | 21.35 | 21.60 | 1,758,318 | -0.48(-2.16%) |
Mar 02, 2021 | 24.00 | 24.01 | 22.05 | 22.08 | 2,972,628 | -1.91(-7.97%) |
Mar 01, 2021 | 23.87 | 24.37 | 23.44 | 23.99 | 2,335,958 | +0.80(+3.43%) |
Feb 26, 2021 | 22.30 | 23.64 | 21.76 | 23.19 | 2,965,242 | +1.08(+4.87%) |
Feb 25, 2021 | 23.05 | 23.34 | 22.00 | 22.12 | 1,869,472 | -1.18(-5.08%) |
Feb 24, 2021 | 22.92 | 23.36 | 22.21 | 23.30 | 1,813,902 | +0.43(+1.87%) |
Feb 23, 2021 | 21.95 | 22.96 | 20.95 | 22.87 | 2,532,876 | -0.17(-0.76%) |
Feb 22, 2021 | 22.62 | 23.79 | 22.62 | 23.05 | 2,453,221 | +0.11(+0.47%) |
Feb 19, 2021 | 22.74 | 23.16 | 22.56 | 22.94 | 1,781,290 | +0.75(+3.36%) |
Feb 18, 2021 | 22.40 | 22.77 | 21.78 | 22.20 | 2,829,872 | -0.94(-4.06%) |
Feb 17, 2021 | 23.57 | 23.87 | 22.46 | 23.14 | 3,181,289 | -1.06(-4.37%) |
Feb 16, 2021 | 24.23 | 25.27 | 23.23 | 24.19 | 4,968,711 | +0.73(+3.10%) |
Feb 12, 2021 | 22.21 | 25.10 | 22.03 | 23.47 | 28,130,974 | +1.22(+5.49%) |
Feb 11, 2021 | 20.00 | 22.37 | 19.87 | 22.24 | 10,604,514 | +4.01(+22.01%) |
Feb 10, 2021 | 18.86 | 18.96 | 17.92 | 18.23 | 2,211,515 | -0.55(-2.94%) |
Feb 09, 2021 | 18.26 | 19.02 | 17.48 | 18.78 | 3,728,849 | +0.14(+0.73%) |
Feb 08, 2021 | 17.81 | 18.68 | 17.65 | 18.65 | 3,581,694 | +1.35(+7.79%) |
Feb 05, 2021 | 16.90 | 17.34 | 16.41 | 17.30 | 2,030,763 | +0.68(+4.08%) |
Feb 04, 2021 | 15.97 | 16.67 | 15.85 | 16.62 | 1,234,381 | +0.77(+4.83%) |
Feb 03, 2021 | 16.17 | 16.24 | 15.70 | 15.86 | 818,727 | -0.30(-1.86%) |
Feb 02, 2021 | 16.34 | 16.44 | 15.91 | 16.16 | 852,414 | +0.09(+0.54%) |