Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 21.09 | 23.39 | 21.01 | 22.55 | 24,957,126 | +0.50(+2.27%) |
Apr 29, 2021 | 23.29 | 23.32 | 21.92 | 22.05 | 18,601,852 | -0.75(-3.31%) |
Apr 28, 2021 | 22.84 | 23.27 | 22.56 | 22.80 | 13,800,577 | -0.50(-2.14%) |
Apr 27, 2021 | 23.86 | 24.38 | 23.11 | 23.30 | 19,900,950 | -0.95(-3.92%) |
Apr 26, 2021 | 23.50 | 24.46 | 23.40 | 24.25 | 21,078,796 | +1.02(+4.39%) |
Apr 23, 2021 | 22.31 | 23.37 | 21.90 | 23.23 | 21,946,926 | +1.41(+6.47%) |
Apr 22, 2021 | 22.03 | 22.43 | 21.41 | 21.82 | 18,363,948 | -0.14(-0.62%) |
Apr 21, 2021 | 20.69 | 22.03 | 20.24 | 21.96 | 15,756,373 | +0.92(+4.38%) |
Apr 20, 2021 | 22.34 | 22.44 | 20.62 | 21.04 | 18,824,194 | -1.34(-6.00%) |
Apr 19, 2021 | 22.11 | 23.45 | 22.01 | 22.38 | 25,131,130 | +0.17(+0.75%) |
Apr 16, 2021 | 21.95 | 22.38 | 21.44 | 22.21 | 15,819,471 | +0.51(+2.35%) |
Apr 15, 2021 | 22.85 | 23.08 | 21.23 | 21.70 | 23,977,682 | -0.71(-3.15%) |
Apr 14, 2021 | 21.18 | 22.97 | 21.13 | 22.41 | 26,074,566 | +1.52(+7.27%) |
Apr 13, 2021 | 20.86 | 21.45 | 20.50 | 20.89 | 17,318,468 | +0.09(+0.42%) |
Apr 12, 2021 | 21.56 | 21.66 | 20.48 | 20.80 | 18,294,770 | -0.77(-3.59%) |
Apr 09, 2021 | 22.33 | 22.72 | 21.49 | 21.58 | 16,653,869 | -0.69(-3.08%) |
Apr 08, 2021 | 23.06 | 23.11 | 21.51 | 22.26 | 25,282,922 | -0.88(-3.81%) |
Apr 07, 2021 | 23.93 | 24.10 | 23.07 | 23.14 | 14,392,640 | -0.40(-1.71%) |
Apr 06, 2021 | 24.07 | 24.38 | 23.07 | 23.55 | 18,711,136 | -0.59(-2.44%) |
Apr 05, 2021 | 24.99 | 25.91 | 24.12 | 24.13 | 20,383,198 | -0.36(-1.48%) |
Apr 01, 2021 | 25.12 | 25.50 | 24.02 | 24.50 | 29,179,938 | -1.15(-4.47%) |
Mar 31, 2021 | 25.78 | 26.85 | 24.82 | 25.64 | 45,618,464 | +0.53(+2.11%) |
Mar 30, 2021 | 23.68 | 25.45 | 23.12 | 25.11 | 40,035,096 | +2.01(+8.69%) |
Mar 29, 2021 | 22.05 | 24.72 | 21.86 | 23.11 | 37,928,792 | +0.81(+3.65%) |
Mar 26, 2021 | 20.68 | 22.54 | 20.20 | 22.29 | 24,347,656 | +2.33(+11.68%) |
Mar 25, 2021 | 18.79 | 20.25 | 18.24 | 19.96 | 22,244,270 | +0.78(+4.09%) |
Mar 24, 2021 | 19.97 | 20.75 | 19.14 | 19.18 | 17,738,500 | -0.28(-1.46%) |
Mar 23, 2021 | 20.74 | 21.36 | 18.90 | 19.46 | 19,621,020 | -1.89(-8.86%) |
Mar 22, 2021 | 21.88 | 22.30 | 21.18 | 21.35 | 11,370,699 | -0.61(-2.77%) |
Mar 19, 2021 | 22.16 | 22.55 | 21.22 | 21.96 | 20,506,938 | -0.24(-1.06%) |
Mar 18, 2021 | 21.62 | 23.48 | 21.61 | 22.19 | 24,386,286 | +0.60(+2.77%) |
Mar 17, 2021 | 20.70 | 22.03 | 20.59 | 21.60 | 21,274,126 | +0.72(+3.43%) |
Mar 16, 2021 | 22.52 | 22.62 | 20.68 | 20.88 | 22,812,528 | -1.79(-7.91%) |
Mar 15, 2021 | 23.79 | 23.79 | 21.74 | 22.67 | 27,033,806 | -1.01(-4.26%) |
Mar 12, 2021 | 21.79 | 23.97 | 21.66 | 23.68 | 25,226,652 | +1.80(+8.24%) |
Mar 11, 2021 | 20.96 | 22.00 | 20.77 | 21.88 | 16,757,449 | +1.44(+7.05%) |
Mar 10, 2021 | 20.22 | 20.97 | 19.94 | 20.44 | 17,794,356 | +0.00(+0.00%) |
Mar 09, 2021 | 19.70 | 20.82 | 19.04 | 20.44 | 26,341,668 | +0.24(+1.16%) |
Mar 08, 2021 | 18.07 | 20.58 | 18.01 | 20.20 | 32,224,252 | +2.42(+13.61%) |
Mar 05, 2021 | 17.51 | 18.06 | 16.66 | 17.78 | 20,511,326 | +0.62(+3.60%) |
Mar 04, 2021 | 18.07 | 18.31 | 16.48 | 17.17 | 23,176,318 | -1.21(-6.56%) |
Mar 03, 2021 | 18.42 | 19.22 | 18.14 | 18.37 | 20,473,918 | +0.18(+0.97%) |
Mar 02, 2021 | 18.07 | 18.88 | 17.81 | 18.20 | 18,060,846 | +0.26(+1.48%) |
Mar 01, 2021 | 16.66 | 18.11 | 16.61 | 17.93 | 17,619,888 | +1.66(+10.17%) |
Feb 26, 2021 | 17.25 | 17.51 | 16.03 | 16.28 | 24,441,446 | -0.96(-5.57%) |
Feb 25, 2021 | 19.23 | 19.71 | 17.04 | 17.24 | 30,479,076 | -1.69(-8.91%) |
Feb 24, 2021 | 17.86 | 19.15 | 17.74 | 18.92 | 21,263,110 | +1.15(+6.45%) |
Feb 23, 2021 | 17.82 | 18.25 | 16.85 | 17.77 | 18,416,236 | -0.72(-3.87%) |
Feb 22, 2021 | 17.63 | 19.47 | 17.52 | 18.49 | 23,339,326 | +0.95(+5.42%) |
Feb 19, 2021 | 16.87 | 17.69 | 16.86 | 17.54 | 12,253,074 | +0.88(+5.29%) |
Feb 18, 2021 | 17.71 | 17.92 | 16.64 | 16.66 | 20,626,770 | -0.86(-4.92%) |
Feb 17, 2021 | 18.25 | 18.67 | 17.40 | 17.52 | 24,989,412 | -0.59(-3.25%) |
Feb 16, 2021 | 16.53 | 18.13 | 16.38 | 18.11 | 28,223,782 | +1.94(+12.00%) |
Feb 12, 2021 | 16.12 | 16.31 | 15.94 | 16.17 | 10,121,869 | -0.02(-0.12%) |
Feb 11, 2021 | 16.19 | 16.55 | 15.84 | 16.19 | 10,979,678 | +0.11(+0.67%) |
Feb 10, 2021 | 16.37 | 16.52 | 15.83 | 16.08 | 15,945,977 | -0.03(-0.18%) |
Feb 09, 2021 | 16.54 | 16.63 | 15.85 | 16.11 | 15,481,202 | -0.39(-2.38%) |
Feb 08, 2021 | 16.61 | 17.01 | 16.38 | 16.50 | 21,641,146 | +0.28(+1.75%) |
Feb 05, 2021 | 16.31 | 16.76 | 16.12 | 16.22 | 22,848,782 | +0.06(+0.36%) |
Feb 04, 2021 | 16.14 | 16.30 | 15.83 | 16.16 | 35,249,300 | +0.24(+1.48%) |
Feb 03, 2021 | 15.91 | 16.35 | 15.80 | 15.92 | 57,726,004 | -1.35(-7.82%) |
Feb 02, 2021 | 17.90 | 17.95 | 17.01 | 17.27 | 14,072,404 | -0.50(-2.81%) |