Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 21.31 | 21.34 | 20.97 | 20.99 | 4,700,173 | -0.38(-1.77%) |
Apr 29, 2021 | 21.66 | 21.74 | 21.26 | 21.37 | 2,966,978 | -0.14(-0.63%) |
Apr 28, 2021 | 21.83 | 21.87 | 21.45 | 21.50 | 3,189,176 | -0.33(-1.51%) |
Apr 27, 2021 | 21.95 | 22.12 | 21.76 | 21.83 | 3,374,968 | -0.13(-0.58%) |
Apr 26, 2021 | 21.70 | 22.04 | 21.59 | 21.96 | 3,337,132 | +0.35(+1.62%) |
Apr 23, 2021 | 21.47 | 21.66 | 21.31 | 21.61 | 3,706,149 | +0.24(+1.14%) |
Apr 22, 2021 | 21.42 | 21.59 | 21.27 | 21.37 | 2,636,635 | -0.01(-0.05%) |
Apr 21, 2021 | 21.33 | 21.41 | 21.03 | 21.38 | 2,581,291 | +0.18(+0.87%) |
Apr 20, 2021 | 21.26 | 21.41 | 20.96 | 21.19 | 3,702,816 | +0.02(+0.09%) |
Apr 19, 2021 | 20.92 | 21.18 | 20.87 | 21.17 | 2,897,050 | +0.17(+0.83%) |
Apr 16, 2021 | 20.89 | 21.22 | 20.81 | 21.00 | 4,646,534 | +0.16(+0.75%) |
Apr 15, 2021 | 20.22 | 21.05 | 20.10 | 20.84 | 6,165,087 | +0.32(+1.56%) |
Apr 14, 2021 | 20.69 | 21.09 | 20.44 | 20.52 | 6,281,336 | -0.40(-1.90%) |
Apr 13, 2021 | 21.07 | 21.32 | 20.70 | 20.92 | 5,932,744 | -0.64(-2.97%) |
Apr 12, 2021 | 21.16 | 21.62 | 21.11 | 21.56 | 3,880,658 | +0.26(+1.23%) |
Apr 09, 2021 | 21.40 | 21.44 | 21.08 | 21.30 | 2,616,378 | -0.16(-0.72%) |
Apr 08, 2021 | 21.18 | 21.50 | 21.04 | 21.46 | 3,524,747 | +0.33(+1.56%) |
Apr 07, 2021 | 21.30 | 21.39 | 21.07 | 21.13 | 2,924,552 | -0.19(-0.91%) |
Apr 06, 2021 | 21.49 | 21.51 | 21.26 | 21.32 | 3,256,561 | -0.15(-0.68%) |
Apr 05, 2021 | 20.95 | 21.50 | 20.86 | 21.47 | 5,322,686 | +0.66(+3.17%) |
Apr 01, 2021 | 20.81 | 21.13 | 20.74 | 20.81 | 3,210,527 | +0.16(+0.75%) |
Mar 31, 2021 | 20.49 | 20.93 | 20.38 | 20.65 | 4,962,190 | +0.16(+0.76%) |
Mar 30, 2021 | 21.04 | 21.06 | 20.43 | 20.49 | 4,416,331 | -0.60(-2.85%) |
Mar 29, 2021 | 20.89 | 21.24 | 20.74 | 21.10 | 3,919,385 | +0.11(+0.51%) |
Mar 26, 2021 | 20.43 | 21.02 | 20.37 | 20.99 | 2,999,574 | +0.54(+2.66%) |
Mar 25, 2021 | 20.41 | 20.63 | 20.30 | 20.45 | 4,048,416 | -0.01(-0.05%) |
Mar 24, 2021 | 20.72 | 20.74 | 20.46 | 20.46 | 2,813,799 | -0.31(-1.50%) |
Mar 23, 2021 | 20.81 | 21.20 | 20.56 | 20.77 | 3,833,974 | +0.07(+0.33%) |
Mar 22, 2021 | 20.54 | 20.87 | 20.48 | 20.70 | 3,598,168 | +0.18(+0.90%) |
Mar 19, 2021 | 20.65 | 20.75 | 20.37 | 20.51 | 7,664,743 | -0.06(-0.28%) |
Mar 18, 2021 | 20.45 | 20.98 | 20.45 | 20.57 | 3,757,134 | -0.21(-1.03%) |
Mar 17, 2021 | 20.53 | 20.89 | 20.39 | 20.79 | 5,338,501 | +0.12(+0.56%) |
Mar 16, 2021 | 21.05 | 21.10 | 20.58 | 20.67 | 3,387,404 | -0.28(-1.34%) |
Mar 15, 2021 | 20.91 | 20.99 | 20.77 | 20.95 | 2,646,317 | +0.09(+0.42%) |
Mar 12, 2021 | 20.69 | 20.97 | 20.56 | 20.86 | 2,704,095 | +0.08(+0.37%) |
Mar 11, 2021 | 20.58 | 21.05 | 20.43 | 20.79 | 4,536,878 | +0.38(+1.86%) |
Mar 10, 2021 | 20.99 | 21.07 | 20.39 | 20.41 | 5,295,258 | -0.51(-2.42%) |
Mar 09, 2021 | 20.48 | 21.20 | 20.38 | 20.91 | 6,371,279 | +0.54(+2.67%) |
Mar 08, 2021 | 19.62 | 21.14 | 19.50 | 20.37 | 12,763,813 | +0.76(+3.86%) |
Mar 05, 2021 | 19.52 | 19.68 | 19.31 | 19.61 | 5,414,779 | +0.09(+0.45%) |
Mar 04, 2021 | 19.42 | 19.80 | 19.32 | 19.52 | 6,330,942 | +0.11(+0.55%) |
Mar 03, 2021 | 19.27 | 19.53 | 19.13 | 19.42 | 6,166,679 | +0.05(+0.25%) |
Mar 02, 2021 | 19.19 | 19.55 | 18.86 | 19.37 | 7,923,804 | +0.27(+1.42%) |
Mar 01, 2021 | 19.23 | 19.24 | 18.89 | 19.10 | 8,261,420 | +0.15(+0.77%) |
Feb 26, 2021 | 19.62 | 19.75 | 18.85 | 18.95 | 12,240,136 | -0.70(-3.56%) |
Feb 25, 2021 | 19.96 | 20.07 | 19.63 | 19.65 | 4,200,239 | -0.31(-1.56%) |
Feb 24, 2021 | 19.23 | 20.14 | 19.14 | 19.96 | 7,547,398 | +0.70(+3.63%) |
Feb 23, 2021 | 19.68 | 19.81 | 19.21 | 19.26 | 7,333,919 | -0.66(-3.32%) |
Feb 22, 2021 | 19.83 | 20.14 | 19.67 | 19.92 | 10,449,901 | +0.05(+0.24%) |
Feb 19, 2021 | 20.34 | 20.35 | 19.81 | 19.87 | 7,271,561 | -0.25(-1.23%) |
Feb 18, 2021 | 20.26 | 20.41 | 19.97 | 20.12 | 5,860,188 | -0.30(-1.47%) |
Feb 17, 2021 | 20.59 | 20.76 | 20.32 | 20.42 | 4,270,707 | -0.23(-1.12%) |
Feb 16, 2021 | 20.74 | 20.80 | 20.38 | 20.65 | 3,688,715 | -0.08(-0.37%) |
Feb 12, 2021 | 20.59 | 20.74 | 20.35 | 20.73 | 3,030,621 | +0.18(+0.89%) |
Feb 11, 2021 | 20.98 | 21.04 | 20.47 | 20.55 | 5,463,728 | -0.36(-1.71%) |
Feb 10, 2021 | 21.35 | 21.39 | 20.74 | 20.90 | 6,032,484 | -0.37(-1.75%) |
Feb 09, 2021 | 19.87 | 21.30 | 19.77 | 21.27 | 8,525,803 | +1.42(+7.17%) |
Feb 08, 2021 | 20.47 | 20.47 | 19.81 | 19.85 | 6,649,292 | -0.49(-2.42%) |
Feb 05, 2021 | 20.45 | 21.03 | 20.07 | 20.34 | 9,665,465 | -0.36(-1.73%) |
Feb 04, 2021 | 21.01 | 21.06 | 20.30 | 20.70 | 7,612,676 | -0.18(-0.88%) |
Feb 03, 2021 | 21.17 | 21.24 | 20.78 | 20.88 | 4,953,432 | -0.22(-1.05%) |
Feb 02, 2021 | 20.84 | 21.25 | 20.77 | 21.11 | 4,696,590 | +0.41(+1.96%) |