Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 21.68 | 21.82 | 21.42 | 21.46 | 1,458,100 | -0.27(-1.24%) |
Apr 29, 2021 | 22.00 | 22.07 | 21.50 | 21.73 | 2,412,065 | -0.26(-1.18%) |
Apr 28, 2021 | 21.88 | 22.17 | 21.78 | 21.99 | 3,379,048 | +0.19(+0.87%) |
Apr 27, 2021 | 21.69 | 21.86 | 21.30 | 21.80 | 3,095,960 | +0.14(+0.65%) |
Apr 26, 2021 | 21.07 | 21.68 | 20.60 | 21.66 | 3,717,997 | +0.61(+2.90%) |
Apr 23, 2021 | 22.57 | 23.31 | 20.51 | 21.05 | 10,728,600 | +0.17(+0.81%) |
Apr 22, 2021 | 20.99 | 21.45 | 20.67 | 20.88 | 4,270,318 | +0.03(+0.14%) |
Apr 21, 2021 | 20.65 | 21.03 | 20.55 | 20.85 | 2,119,210 | +0.38(+1.86%) |
Apr 20, 2021 | 20.86 | 20.99 | 20.15 | 20.47 | 2,895,428 | -0.37(-1.78%) |
Apr 19, 2021 | 20.61 | 21.12 | 20.41 | 20.84 | 3,244,877 | +0.34(+1.66%) |
Apr 16, 2021 | 20.69 | 20.72 | 20.34 | 20.50 | 1,739,600 | -0.03(-0.15%) |
Apr 15, 2021 | 20.69 | 20.70 | 20.23 | 20.53 | 1,670,955 | +0.10(+0.49%) |
Apr 14, 2021 | 20.33 | 20.97 | 20.27 | 20.43 | 2,316,868 | +0.08(+0.39%) |
Apr 13, 2021 | 20.28 | 20.46 | 20.10 | 20.35 | 1,540,203 | +0.09(+0.44%) |
Apr 12, 2021 | 20.17 | 20.35 | 20.01 | 20.26 | 1,239,408 | +0.11(+0.55%) |
Apr 09, 2021 | 20.09 | 20.27 | 20.02 | 20.15 | 1,517,300 | +0.16(+0.80%) |
Apr 08, 2021 | 20.59 | 20.70 | 19.76 | 19.99 | 3,493,143 | -0.58(-2.82%) |
Apr 07, 2021 | 20.87 | 21.09 | 20.44 | 20.57 | 3,243,207 | -0.15(-0.72%) |
Apr 06, 2021 | 20.37 | 20.78 | 20.31 | 20.72 | 1,882,955 | +0.26(+1.27%) |
Apr 05, 2021 | 20.37 | 20.59 | 20.02 | 20.46 | 1,428,368 | +0.24(+1.19%) |
Apr 01, 2021 | 20.09 | 20.39 | 19.45 | 20.22 | 1,636,800 | +0.30(+1.51%) |
Mar 31, 2021 | 20.27 | 20.36 | 19.85 | 19.92 | 1,805,288 | -0.31(-1.53%) |
Mar 30, 2021 | 19.83 | 20.33 | 19.75 | 20.23 | 1,733,452 | +0.42(+2.12%) |
Mar 29, 2021 | 20.11 | 20.40 | 19.56 | 19.81 | 1,884,547 | -0.38(-1.88%) |
Mar 26, 2021 | 20.22 | 20.41 | 19.71 | 20.19 | 2,245,600 | +0.20(+1.00%) |
Mar 25, 2021 | 19.78 | 20.17 | 19.44 | 19.99 | 2,812,682 | +0.26(+1.32%) |
Mar 24, 2021 | 20.17 | 20.55 | 19.73 | 19.73 | 2,652,792 | -0.41(-2.04%) |
Mar 23, 2021 | 20.80 | 20.91 | 20.03 | 20.14 | 2,173,596 | -0.74(-3.54%) |
Mar 22, 2021 | 21.08 | 21.17 | 20.84 | 20.88 | 1,344,333 | -0.21(-1.00%) |
Mar 19, 2021 | 20.66 | 21.36 | 20.42 | 21.09 | 3,453,700 | +0.30(+1.44%) |
Mar 18, 2021 | 21.09 | 21.35 | 20.72 | 20.79 | 1,685,681 | -0.29(-1.38%) |
Mar 17, 2021 | 21.66 | 21.67 | 20.88 | 21.08 | 1,707,707 | -0.66(-3.04%) |
Mar 16, 2021 | 21.79 | 21.87 | 21.40 | 21.74 | 2,008,804 | +0.13(+0.60%) |
Mar 15, 2021 | 21.12 | 21.64 | 21.01 | 21.61 | 2,630,440 | +0.63(+3.03%) |
Mar 12, 2021 | 21.03 | 21.16 | 20.78 | 20.98 | 2,322,000 | -0.02(-0.12%) |
Mar 11, 2021 | 20.92 | 21.25 | 20.86 | 21.00 | 2,429,720 | +0.20(+0.96%) |
Mar 10, 2021 | 19.77 | 20.93 | 19.77 | 20.80 | 2,884,649 | +1.13(+5.74%) |
Mar 09, 2021 | 20.29 | 20.54 | 19.59 | 19.67 | 3,771,581 | -0.82(-4.00%) |
Mar 08, 2021 | 20.88 | 21.10 | 20.47 | 20.49 | 4,006,928 | -0.27(-1.30%) |
Mar 05, 2021 | 20.19 | 20.81 | 19.68 | 20.76 | 2,545,200 | +0.70(+3.49%) |
Mar 04, 2021 | 20.28 | 20.50 | 19.23 | 20.06 | 2,881,868 | -0.28(-1.38%) |
Mar 03, 2021 | 20.89 | 21.00 | 20.33 | 20.34 | 2,053,960 | -0.44(-2.12%) |
Mar 02, 2021 | 20.74 | 21.09 | 20.65 | 20.78 | 2,096,368 | +0.00(+0.00%) |
Mar 01, 2021 | 20.59 | 20.98 | 20.12 | 20.78 | 3,420,219 | +0.58(+2.87%) |
Feb 26, 2021 | 19.62 | 20.37 | 19.53 | 20.20 | 4,966,700 | +0.57(+2.90%) |
Feb 25, 2021 | 19.95 | 20.29 | 19.34 | 19.63 | 2,826,332 | -0.08(-0.41%) |
Feb 24, 2021 | 19.69 | 20.54 | 19.53 | 19.71 | 6,083,430 | +0.20(+1.03%) |
Feb 23, 2021 | 19.19 | 19.55 | 18.67 | 19.51 | 3,798,102 | +0.05(+0.26%) |
Feb 22, 2021 | 18.91 | 19.83 | 18.75 | 19.46 | 3,437,297 | +0.44(+2.31%) |
Feb 19, 2021 | 19.39 | 19.48 | 18.95 | 19.02 | 1,630,000 | -0.04(-0.21%) |
Feb 18, 2021 | 19.05 | 19.24 | 18.78 | 19.06 | 2,015,157 | -0.04(-0.21%) |
Feb 17, 2021 | 18.65 | 19.20 | 18.58 | 19.10 | 3,430,483 | +0.45(+2.41%) |
Feb 16, 2021 | 19.00 | 19.21 | 18.62 | 18.65 | 3,076,171 | -0.06(-0.32%) |
Feb 12, 2021 | 18.12 | 18.73 | 18.06 | 18.71 | 2,409,200 | +0.62(+3.43%) |
Feb 11, 2021 | 18.55 | 18.86 | 17.91 | 18.09 | 4,476,823 | -0.38(-2.06%) |
Feb 10, 2021 | 19.03 | 19.03 | 17.55 | 18.47 | 6,754,366 | -0.39(-2.07%) |
Feb 09, 2021 | 18.66 | 19.03 | 18.46 | 18.86 | 4,099,439 | +0.40(+2.17%) |
Feb 08, 2021 | 18.84 | 18.88 | 18.24 | 18.46 | 3,171,709 | -0.05(-0.27%) |
Feb 05, 2021 | 18.79 | 18.79 | 18.42 | 18.51 | 1,888,100 | -0.05(-0.27%) |
Feb 04, 2021 | 18.56 | 18.76 | 18.47 | 18.56 | 1,724,372 | -0.01(-0.05%) |
Feb 03, 2021 | 18.47 | 18.64 | 18.11 | 18.57 | 1,490,317 | +0.16(+0.87%) |
Feb 02, 2021 | 18.32 | 18.56 | 18.02 | 18.41 | 2,412,508 | +0.13(+0.71%) |