Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 20.55 | 21.42 | 20.31 | 20.46 | 1,538,597 | -0.31(-1.50%) |
Apr 29, 2021 | 20.46 | 21.34 | 20.00 | 20.77 | 2,558,709 | -0.36(-1.70%) |
Apr 28, 2021 | 19.90 | 21.27 | 19.90 | 21.13 | 1,395,006 | +1.30(+6.58%) |
Apr 27, 2021 | 20.14 | 20.44 | 19.26 | 19.82 | 1,195,349 | -0.35(-1.74%) |
Apr 26, 2021 | 20.07 | 20.58 | 19.89 | 20.17 | 1,015,687 | +0.30(+1.49%) |
Apr 23, 2021 | 19.42 | 20.14 | 19.17 | 19.88 | 1,217,135 | +0.53(+2.74%) |
Apr 22, 2021 | 19.16 | 19.67 | 18.87 | 19.35 | 1,021,660 | +0.18(+0.91%) |
Apr 21, 2021 | 18.24 | 19.18 | 17.78 | 19.17 | 1,474,151 | +0.73(+3.96%) |
Apr 20, 2021 | 19.82 | 20.32 | 18.32 | 18.44 | 2,236,838 | -1.65(-8.19%) |
Apr 19, 2021 | 20.24 | 20.54 | 19.81 | 20.09 | 852,324 | -0.27(-1.34%) |
Apr 16, 2021 | 20.68 | 20.92 | 19.92 | 20.36 | 799,955 | -0.03(-0.14%) |
Apr 15, 2021 | 20.90 | 20.93 | 20.20 | 20.39 | 808,343 | -0.47(-2.24%) |
Apr 14, 2021 | 20.16 | 21.49 | 20.08 | 20.86 | 1,134,146 | +0.93(+4.69%) |
Apr 13, 2021 | 20.08 | 20.28 | 19.60 | 19.92 | 1,090,454 | -0.52(-2.52%) |
Apr 12, 2021 | 20.27 | 20.57 | 19.84 | 20.44 | 1,189,478 | +0.50(+2.49%) |
Apr 09, 2021 | 20.37 | 20.41 | 19.52 | 19.94 | 1,113,816 | -0.32(-1.59%) |
Apr 08, 2021 | 20.46 | 21.03 | 19.79 | 20.26 | 1,396,972 | -0.32(-1.56%) |
Apr 07, 2021 | 20.65 | 21.06 | 20.47 | 20.58 | 774,618 | -0.18(-0.89%) |
Apr 06, 2021 | 21.01 | 21.67 | 20.73 | 20.77 | 1,044,505 | -0.25(-1.20%) |
Apr 05, 2021 | 21.08 | 21.15 | 20.26 | 21.02 | 1,215,412 | +0.02(+0.09%) |
Apr 01, 2021 | 21.11 | 21.41 | 20.14 | 21.00 | 1,742,976 | -0.16(-0.74%) |
Mar 31, 2021 | 20.52 | 21.33 | 20.32 | 21.16 | 1,098,176 | +0.46(+2.21%) |
Mar 30, 2021 | 20.55 | 21.16 | 20.53 | 20.70 | 1,109,289 | -0.13(-0.61%) |
Mar 29, 2021 | 21.06 | 21.76 | 20.58 | 20.83 | 1,149,333 | -0.80(-3.69%) |
Mar 26, 2021 | 21.67 | 22.47 | 21.03 | 21.63 | 1,396,045 | +0.62(+2.97%) |
Mar 25, 2021 | 19.83 | 21.06 | 19.23 | 21.00 | 1,291,031 | +0.56(+2.71%) |
Mar 24, 2021 | 20.64 | 21.25 | 20.29 | 20.45 | 1,598,194 | +0.65(+3.30%) |
Mar 23, 2021 | 20.45 | 21.06 | 19.69 | 19.79 | 1,990,635 | -1.75(-8.13%) |
Mar 22, 2021 | 21.74 | 21.76 | 20.88 | 21.55 | 1,670,136 | -0.25(-1.16%) |
Mar 19, 2021 | 21.96 | 22.66 | 21.31 | 21.80 | 5,151,696 | -0.09(-0.40%) |
Mar 18, 2021 | 23.32 | 23.49 | 21.59 | 21.89 | 1,847,126 | -1.49(-6.37%) |
Mar 17, 2021 | 23.60 | 24.14 | 22.97 | 23.38 | 1,352,488 | -0.52(-2.16%) |
Mar 16, 2021 | 24.09 | 24.09 | 22.99 | 23.89 | 1,845,896 | -0.66(-2.70%) |
Mar 15, 2021 | 24.34 | 24.82 | 23.80 | 24.56 | 1,855,280 | +0.15(+0.62%) |
Mar 12, 2021 | 24.92 | 24.92 | 23.88 | 24.41 | 1,438,974 | +0.08(+0.34%) |
Mar 11, 2021 | 23.04 | 24.48 | 23.04 | 24.32 | 1,854,142 | +0.54(+2.25%) |
Mar 10, 2021 | 22.01 | 23.87 | 21.84 | 23.79 | 3,835,648 | +1.77(+8.05%) |
Mar 09, 2021 | 23.72 | 23.76 | 21.76 | 22.01 | 1,614,711 | -1.32(-5.67%) |
Mar 08, 2021 | 23.52 | 23.66 | 22.33 | 23.34 | 1,777,217 | +0.58(+2.57%) |
Mar 05, 2021 | 21.85 | 22.87 | 21.04 | 22.75 | 2,834,403 | +1.65(+7.80%) |
Mar 04, 2021 | 21.53 | 22.29 | 20.46 | 21.11 | 1,748,287 | +0.05(+0.23%) |
Mar 03, 2021 | 21.77 | 22.01 | 20.74 | 21.06 | 1,709,695 | -0.22(-1.05%) |
Mar 02, 2021 | 22.38 | 22.38 | 20.82 | 21.28 | 2,019,565 | -0.93(-4.21%) |
Mar 01, 2021 | 21.00 | 22.23 | 20.81 | 22.22 | 2,370,125 | +1.51(+7.29%) |
Feb 26, 2021 | 19.64 | 20.95 | 19.07 | 20.71 | 1,799,257 | +0.54(+2.65%) |
Feb 25, 2021 | 21.12 | 21.42 | 20.00 | 20.17 | 1,704,206 | -0.35(-1.71%) |
Feb 24, 2021 | 19.47 | 20.63 | 19.40 | 20.53 | 3,405,451 | +1.90(+10.19%) |
Feb 23, 2021 | 18.10 | 18.70 | 17.46 | 18.63 | 2,074,878 | -0.02(-0.10%) |
Feb 22, 2021 | 17.74 | 18.94 | 17.72 | 18.65 | 1,528,665 | +0.94(+5.34%) |
Feb 19, 2021 | 17.33 | 18.09 | 17.33 | 17.70 | 1,694,500 | +0.55(+3.24%) |
Feb 18, 2021 | 17.45 | 17.57 | 16.85 | 17.15 | 1,879,378 | -0.55(-3.08%) |
Feb 17, 2021 | 16.78 | 17.73 | 16.61 | 17.69 | 1,236,213 | +0.69(+4.04%) |
Feb 16, 2021 | 16.82 | 17.20 | 16.59 | 17.01 | 715,590 | +0.65(+3.96%) |
Feb 12, 2021 | 15.98 | 16.58 | 15.58 | 16.36 | 924,842 | +0.12(+0.72%) |
Feb 11, 2021 | 16.82 | 16.82 | 15.78 | 16.24 | 955,390 | -0.56(-3.36%) |
Feb 10, 2021 | 16.83 | 17.51 | 16.58 | 16.81 | 1,004,316 | +0.07(+0.41%) |
Feb 09, 2021 | 16.86 | 17.23 | 16.50 | 16.74 | 1,143,979 | -0.22(-1.29%) |
Feb 08, 2021 | 16.51 | 17.27 | 16.36 | 16.96 | 1,029,924 | +0.44(+2.68%) |
Feb 05, 2021 | 16.83 | 16.88 | 16.15 | 16.51 | 873,490 | +0.08(+0.47%) |
Feb 04, 2021 | 16.17 | 16.59 | 15.93 | 16.44 | 961,300 | +0.45(+2.80%) |
Feb 03, 2021 | 15.27 | 16.01 | 15.21 | 15.99 | 850,057 | +0.78(+5.16%) |
Feb 02, 2021 | 15.14 | 15.48 | 14.92 | 15.20 | 842,771 | +0.36(+2.39%) |