Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 21.62 | 21.77 | 21.38 | 21.38 | 10,006,731 | -0.29(-1.33%) |
Apr 29, 2021 | 21.95 | 22.05 | 21.50 | 21.67 | 13,864,332 | -0.12(-0.55%) |
Apr 28, 2021 | 21.50 | 21.86 | 21.49 | 21.78 | 22,188,380 | +0.59(+2.81%) |
Apr 27, 2021 | 21.36 | 21.50 | 21.01 | 21.19 | 19,485,950 | +0.02(+0.08%) |
Apr 26, 2021 | 20.96 | 21.21 | 20.94 | 21.17 | 17,473,602 | +0.34(+1.63%) |
Apr 23, 2021 | 20.69 | 20.86 | 20.58 | 20.83 | 14,511,225 | +0.15(+0.74%) |
Apr 22, 2021 | 21.01 | 21.05 | 20.65 | 20.68 | 17,500,208 | -0.53(-2.48%) |
Apr 21, 2021 | 20.88 | 21.25 | 20.81 | 21.21 | 17,375,914 | +0.15(+0.73%) |
Apr 20, 2021 | 21.37 | 21.37 | 20.73 | 21.05 | 22,842,346 | -0.45(-2.09%) |
Apr 19, 2021 | 21.63 | 21.78 | 21.39 | 21.50 | 12,905,266 | +0.11(+0.52%) |
Apr 16, 2021 | 21.56 | 21.63 | 21.28 | 21.39 | 12,602,721 | -0.02(-0.08%) |
Apr 15, 2021 | 21.54 | 21.61 | 21.33 | 21.41 | 15,272,908 | -0.29(-1.33%) |
Apr 14, 2021 | 21.19 | 21.89 | 21.16 | 21.70 | 26,926,626 | +0.78(+3.74%) |
Apr 13, 2021 | 20.99 | 21.07 | 20.85 | 20.92 | 18,619,158 | +0.00(+0.00%) |
Apr 12, 2021 | 20.96 | 21.18 | 20.80 | 20.92 | 24,172,314 | +0.20(+0.94%) |
Apr 09, 2021 | 20.88 | 21.05 | 20.66 | 20.72 | 17,195,608 | -0.28(-1.34%) |
Apr 08, 2021 | 21.19 | 21.19 | 20.80 | 21.00 | 22,613,024 | -0.55(-2.56%) |
Apr 07, 2021 | 21.41 | 21.72 | 21.37 | 21.55 | 18,262,304 | +0.23(+1.08%) |
Apr 06, 2021 | 21.15 | 21.69 | 21.08 | 21.33 | 28,898,436 | +0.71(+3.46%) |
Apr 05, 2021 | 20.88 | 20.99 | 20.47 | 20.61 | 23,103,946 | -0.27(-1.30%) |
Apr 01, 2021 | 20.79 | 20.91 | 20.48 | 20.88 | 17,114,042 | +0.20(+0.94%) |
Mar 31, 2021 | 20.91 | 20.97 | 20.65 | 20.69 | 12,097,682 | -0.45(-2.13%) |
Mar 30, 2021 | 21.10 | 21.26 | 20.99 | 21.14 | 8,387,800 | -0.25(-1.19%) |
Mar 29, 2021 | 21.18 | 21.48 | 21.09 | 21.39 | 12,963,970 | -0.04(-0.20%) |
Mar 26, 2021 | 21.37 | 21.44 | 21.19 | 21.44 | 15,418,692 | +0.56(+2.69%) |
Mar 25, 2021 | 20.57 | 20.90 | 20.30 | 20.88 | 16,150,106 | -0.15(-0.73%) |
Mar 24, 2021 | 20.75 | 21.28 | 20.75 | 21.03 | 22,465,128 | +0.59(+2.87%) |
Mar 23, 2021 | 20.83 | 21.08 | 20.42 | 20.44 | 19,807,434 | -1.10(-5.09%) |
Mar 22, 2021 | 21.63 | 21.78 | 21.50 | 21.54 | 13,603,436 | -0.08(-0.35%) |
Mar 19, 2021 | 21.56 | 21.93 | 21.30 | 21.61 | 12,764,087 | +0.03(+0.12%) |
Mar 18, 2021 | 22.34 | 22.47 | 21.53 | 21.59 | 14,198,674 | -0.90(-4.00%) |
Mar 17, 2021 | 22.05 | 22.54 | 22.05 | 22.49 | 11,457,864 | +0.33(+1.50%) |
Mar 16, 2021 | 22.19 | 22.23 | 21.83 | 22.16 | 12,457,205 | -0.35(-1.55%) |
Mar 15, 2021 | 22.68 | 22.80 | 22.27 | 22.51 | 15,348,970 | -0.40(-1.74%) |
Mar 12, 2021 | 22.73 | 22.97 | 22.70 | 22.91 | 10,330,876 | +0.26(+1.16%) |
Mar 11, 2021 | 22.71 | 22.93 | 22.51 | 22.64 | 11,549,531 | +0.00(+0.00%) |
Mar 10, 2021 | 22.23 | 22.65 | 22.15 | 22.64 | 14,420,370 | +0.46(+2.07%) |
Mar 09, 2021 | 22.36 | 22.46 | 22.07 | 22.18 | 14,372,518 | -0.37(-1.62%) |
Mar 08, 2021 | 22.37 | 22.69 | 22.06 | 22.55 | 17,312,212 | -0.20(-0.86%) |
Mar 05, 2021 | 22.80 | 23.02 | 22.37 | 22.74 | 24,912,722 | +0.63(+2.84%) |
Mar 04, 2021 | 21.92 | 22.50 | 21.70 | 22.12 | 24,908,258 | +0.38(+1.76%) |
Mar 03, 2021 | 21.21 | 22.07 | 21.21 | 21.73 | 24,009,728 | +0.69(+3.27%) |
Mar 02, 2021 | 20.92 | 21.31 | 20.89 | 21.05 | 12,487,462 | +0.16(+0.77%) |
Mar 01, 2021 | 21.09 | 21.32 | 20.80 | 20.88 | 14,306,690 | +0.14(+0.70%) |
Feb 26, 2021 | 21.04 | 21.11 | 20.54 | 20.74 | 27,026,848 | -1.00(-4.61%) |
Feb 25, 2021 | 22.02 | 22.20 | 21.47 | 21.74 | 33,620,008 | +0.25(+1.15%) |
Feb 24, 2021 | 20.93 | 21.61 | 20.83 | 21.50 | 25,200,926 | +0.91(+4.42%) |
Feb 23, 2021 | 20.46 | 20.66 | 19.82 | 20.59 | 25,044,992 | +0.51(+2.54%) |
Feb 22, 2021 | 19.46 | 20.31 | 19.42 | 20.08 | 19,102,538 | +0.65(+3.32%) |
Feb 19, 2021 | 19.17 | 19.52 | 19.14 | 19.43 | 14,427,187 | +0.35(+1.83%) |
Feb 18, 2021 | 19.42 | 19.55 | 19.06 | 19.08 | 15,660,773 | -0.68(-3.46%) |
Feb 17, 2021 | 19.52 | 19.77 | 19.20 | 19.77 | 20,879,216 | +0.34(+1.73%) |
Feb 16, 2021 | 19.36 | 19.53 | 19.19 | 19.43 | 21,604,358 | +1.06(+5.80%) |
Feb 12, 2021 | 17.80 | 18.40 | 17.75 | 18.37 | 14,402,072 | +0.45(+2.53%) |
Feb 11, 2021 | 17.89 | 18.00 | 17.77 | 17.91 | 13,033,648 | -0.18(-0.97%) |
Feb 10, 2021 | 17.87 | 18.18 | 17.74 | 18.09 | 21,036,220 | -0.13(-0.69%) |
Feb 09, 2021 | 18.17 | 18.35 | 17.84 | 18.22 | 22,796,698 | -0.25(-1.36%) |
Feb 08, 2021 | 17.77 | 18.63 | 17.75 | 18.47 | 42,076,396 | +1.02(+5.86%) |
Feb 05, 2021 | 17.60 | 17.74 | 17.35 | 17.44 | 35,635,488 | -0.15(-0.86%) |
Feb 04, 2021 | 17.74 | 17.80 | 17.41 | 17.60 | 31,851,354 | -0.23(-1.32%) |
Feb 03, 2021 | 17.34 | 17.86 | 17.33 | 17.83 | 30,301,666 | +0.44(+2.51%) |
Feb 02, 2021 | 18.01 | 18.02 | 17.12 | 17.39 | 53,448,072 | -1.22(-6.57%) |