Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 21.62 | 21.77 | 21.38 | 21.38 | 10,005,905 | -0.29(-1.33%) |
Apr 29, 2021 | 21.95 | 22.05 | 21.50 | 21.67 | 13,863,187 | -0.12(-0.55%) |
Apr 28, 2021 | 21.50 | 21.86 | 21.49 | 21.79 | 22,186,548 | +0.59(+2.81%) |
Apr 27, 2021 | 21.36 | 21.51 | 21.01 | 21.19 | 19,484,340 | +0.02(+0.08%) |
Apr 26, 2021 | 20.96 | 21.21 | 20.94 | 21.17 | 17,472,160 | +0.34(+1.63%) |
Apr 23, 2021 | 20.69 | 20.86 | 20.58 | 20.83 | 14,510,027 | +0.15(+0.74%) |
Apr 22, 2021 | 21.01 | 21.06 | 20.66 | 20.68 | 17,498,762 | -0.53(-2.48%) |
Apr 21, 2021 | 20.88 | 21.25 | 20.81 | 21.21 | 17,374,480 | +0.15(+0.73%) |
Apr 20, 2021 | 21.37 | 21.37 | 20.73 | 21.06 | 22,840,460 | -0.45(-2.09%) |
Apr 19, 2021 | 21.63 | 21.78 | 21.40 | 21.51 | 12,904,200 | +0.11(+0.52%) |
Apr 16, 2021 | 21.57 | 21.63 | 21.28 | 21.40 | 12,601,680 | -0.02(-0.08%) |
Apr 15, 2021 | 21.54 | 21.62 | 21.33 | 21.41 | 15,271,647 | -0.29(-1.33%) |
Apr 14, 2021 | 21.19 | 21.90 | 21.16 | 21.70 | 26,924,404 | +0.78(+3.74%) |
Apr 13, 2021 | 20.99 | 21.07 | 20.85 | 20.92 | 18,617,620 | +0.00(+0.00%) |
Apr 12, 2021 | 20.96 | 21.18 | 20.80 | 20.92 | 24,170,318 | +0.20(+0.94%) |
Apr 09, 2021 | 20.89 | 21.05 | 20.66 | 20.72 | 17,194,188 | -0.28(-1.33%) |
Apr 08, 2021 | 21.19 | 21.19 | 20.80 | 21.00 | 22,611,158 | -0.55(-2.56%) |
Apr 07, 2021 | 21.41 | 21.73 | 21.37 | 21.56 | 18,260,796 | +0.23(+1.08%) |
Apr 06, 2021 | 21.15 | 21.69 | 21.08 | 21.33 | 28,896,050 | +0.71(+3.46%) |
Apr 05, 2021 | 20.89 | 20.99 | 20.47 | 20.61 | 23,102,038 | -0.27(-1.30%) |
Apr 01, 2021 | 20.79 | 20.91 | 20.48 | 20.89 | 17,112,628 | +0.20(+0.94%) |
Mar 31, 2021 | 20.91 | 20.97 | 20.66 | 20.69 | 12,096,683 | -0.45(-2.13%) |
Mar 30, 2021 | 21.11 | 21.26 | 20.99 | 21.14 | 8,387,107 | -0.25(-1.19%) |
Mar 29, 2021 | 21.18 | 21.48 | 21.09 | 21.40 | 12,962,900 | -0.04(-0.20%) |
Mar 26, 2021 | 21.37 | 21.45 | 21.19 | 21.44 | 15,417,419 | +0.56(+2.69%) |
Mar 25, 2021 | 20.57 | 20.90 | 20.30 | 20.88 | 16,148,773 | -0.15(-0.73%) |
Mar 24, 2021 | 20.75 | 21.28 | 20.75 | 21.03 | 22,463,272 | +0.59(+2.87%) |
Mar 23, 2021 | 20.83 | 21.08 | 20.43 | 20.44 | 19,805,800 | -1.10(-5.09%) |
Mar 22, 2021 | 21.63 | 21.78 | 21.50 | 21.54 | 13,602,313 | -0.08(-0.35%) |
Mar 19, 2021 | 21.57 | 21.93 | 21.30 | 21.62 | 12,763,033 | +0.03(+0.12%) |
Mar 18, 2021 | 22.34 | 22.47 | 21.53 | 21.59 | 14,197,502 | -0.90(-4.00%) |
Mar 17, 2021 | 22.05 | 22.54 | 22.05 | 22.49 | 11,456,918 | +0.33(+1.50%) |
Mar 16, 2021 | 22.19 | 22.24 | 21.83 | 22.16 | 12,456,176 | -0.35(-1.55%) |
Mar 15, 2021 | 22.69 | 22.81 | 22.27 | 22.51 | 15,347,702 | -0.40(-1.74%) |
Mar 12, 2021 | 22.73 | 22.97 | 22.70 | 22.91 | 10,330,023 | +0.26(+1.16%) |
Mar 11, 2021 | 22.71 | 22.93 | 22.52 | 22.64 | 11,548,577 | +0.00(+0.00%) |
Mar 10, 2021 | 22.24 | 22.65 | 22.15 | 22.64 | 14,419,180 | +0.46(+2.07%) |
Mar 09, 2021 | 22.36 | 22.47 | 22.07 | 22.19 | 14,371,331 | -0.37(-1.62%) |
Mar 08, 2021 | 22.37 | 22.70 | 22.06 | 22.55 | 17,310,784 | -0.20(-0.86%) |
Mar 05, 2021 | 22.80 | 23.03 | 22.37 | 22.75 | 24,910,664 | +0.63(+2.84%) |
Mar 04, 2021 | 21.92 | 22.50 | 21.70 | 22.12 | 24,906,202 | +0.38(+1.76%) |
Mar 03, 2021 | 21.21 | 22.07 | 21.21 | 21.73 | 24,007,746 | +0.69(+3.27%) |
Mar 02, 2021 | 20.92 | 21.31 | 20.89 | 21.05 | 12,486,431 | +0.16(+0.77%) |
Mar 01, 2021 | 21.09 | 21.32 | 20.80 | 20.89 | 14,305,508 | +0.14(+0.70%) |
Feb 26, 2021 | 21.04 | 21.11 | 20.55 | 20.74 | 27,024,616 | -1.00(-4.61%) |
Feb 25, 2021 | 22.02 | 22.20 | 21.47 | 21.74 | 33,617,232 | +0.25(+1.15%) |
Feb 24, 2021 | 20.94 | 21.62 | 20.83 | 21.50 | 25,198,846 | +0.91(+4.42%) |
Feb 23, 2021 | 20.46 | 20.66 | 19.82 | 20.59 | 25,042,924 | +0.51(+2.54%) |
Feb 22, 2021 | 19.46 | 20.32 | 19.42 | 20.08 | 19,100,960 | +0.65(+3.32%) |
Feb 19, 2021 | 19.17 | 19.52 | 19.14 | 19.43 | 14,425,996 | +0.35(+1.83%) |
Feb 18, 2021 | 19.42 | 19.55 | 19.06 | 19.08 | 15,659,480 | -0.68(-3.46%) |
Feb 17, 2021 | 19.52 | 19.78 | 19.21 | 19.77 | 20,877,492 | +0.34(+1.73%) |
Feb 16, 2021 | 19.36 | 19.53 | 19.19 | 19.43 | 21,602,574 | +1.06(+5.80%) |
Feb 12, 2021 | 17.81 | 18.40 | 17.75 | 18.37 | 14,400,883 | +0.45(+2.53%) |
Feb 11, 2021 | 17.89 | 18.00 | 17.77 | 17.92 | 13,032,572 | -0.18(-0.97%) |
Feb 10, 2021 | 17.87 | 18.18 | 17.74 | 18.09 | 21,034,484 | -0.13(-0.69%) |
Feb 09, 2021 | 18.17 | 18.35 | 17.84 | 18.22 | 22,794,816 | -0.25(-1.36%) |
Feb 08, 2021 | 17.77 | 18.63 | 17.75 | 18.47 | 42,072,924 | +1.02(+5.86%) |
Feb 05, 2021 | 17.61 | 17.74 | 17.35 | 17.45 | 35,632,548 | -0.15(-0.86%) |
Feb 04, 2021 | 17.74 | 17.81 | 17.41 | 17.60 | 31,848,726 | -0.23(-1.32%) |
Feb 03, 2021 | 17.34 | 17.86 | 17.33 | 17.83 | 30,299,166 | +0.44(+2.51%) |
Feb 02, 2021 | 18.01 | 18.02 | 17.12 | 17.40 | 53,443,660 | -1.22(-6.57%) |