Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 23.18 | 23.79 | 23.01 | 23.26 | 1,683,500 | -0.34(-1.44%) |
Apr 29, 2021 | 24.25 | 24.29 | 22.69 | 23.60 | 1,689,995 | -0.44(-1.83%) |
Apr 28, 2021 | 24.25 | 24.64 | 23.90 | 24.04 | 1,538,675 | -0.19(-0.78%) |
Apr 27, 2021 | 24.22 | 24.55 | 23.78 | 24.23 | 855,770 | -0.27(-1.10%) |
Apr 26, 2021 | 23.45 | 24.50 | 23.42 | 24.50 | 1,838,630 | +1.13(+4.84%) |
Apr 23, 2021 | 22.78 | 23.43 | 22.58 | 23.37 | 2,169,700 | +0.94(+4.19%) |
Apr 22, 2021 | 22.73 | 22.91 | 22.36 | 22.43 | 1,176,144 | -0.20(-0.88%) |
Apr 21, 2021 | 21.25 | 22.70 | 21.14 | 22.63 | 1,092,283 | +1.13(+5.26%) |
Apr 20, 2021 | 22.13 | 22.16 | 21.17 | 21.50 | 1,303,614 | -0.64(-2.89%) |
Apr 19, 2021 | 21.78 | 22.33 | 21.65 | 22.14 | 980,200 | +0.09(+0.41%) |
Apr 16, 2021 | 22.59 | 22.59 | 21.92 | 22.05 | 800,100 | -0.12(-0.54%) |
Apr 15, 2021 | 22.41 | 22.41 | 21.62 | 22.17 | 1,141,201 | +0.06(+0.27%) |
Apr 14, 2021 | 21.85 | 22.60 | 21.82 | 22.11 | 675,535 | +0.50(+2.31%) |
Apr 13, 2021 | 22.08 | 22.16 | 21.18 | 21.61 | 832,611 | -0.36(-1.64%) |
Apr 12, 2021 | 22.04 | 22.06 | 21.55 | 21.97 | 869,422 | -0.12(-0.54%) |
Apr 09, 2021 | 22.07 | 22.22 | 21.77 | 22.09 | 759,200 | -0.11(-0.50%) |
Apr 08, 2021 | 22.33 | 22.66 | 21.70 | 22.20 | 2,043,118 | -0.20(-0.89%) |
Apr 07, 2021 | 22.46 | 22.82 | 22.10 | 22.40 | 828,085 | +0.06(+0.27%) |
Apr 06, 2021 | 22.57 | 22.86 | 21.97 | 22.34 | 858,159 | -0.13(-0.58%) |
Apr 05, 2021 | 22.46 | 22.92 | 21.99 | 22.47 | 1,954,807 | +0.47(+2.14%) |
Apr 01, 2021 | 21.20 | 22.00 | 20.86 | 22.00 | 994,100 | +0.94(+4.46%) |
Mar 31, 2021 | 21.51 | 21.80 | 20.81 | 21.06 | 1,470,391 | -0.23(-1.08%) |
Mar 30, 2021 | 20.59 | 21.44 | 20.45 | 21.29 | 1,229,994 | +0.65(+3.15%) |
Mar 29, 2021 | 22.00 | 22.21 | 20.61 | 20.64 | 1,492,726 | -1.59(-7.15%) |
Mar 26, 2021 | 21.24 | 22.29 | 21.03 | 22.23 | 1,655,100 | +1.25(+5.96%) |
Mar 25, 2021 | 19.75 | 21.11 | 19.53 | 20.98 | 1,410,366 | +1.03(+5.16%) |
Mar 24, 2021 | 20.65 | 21.22 | 19.93 | 19.95 | 1,030,024 | -0.21(-1.04%) |
Mar 23, 2021 | 20.28 | 20.78 | 20.00 | 20.16 | 1,890,591 | -0.77(-3.68%) |
Mar 22, 2021 | 21.43 | 21.65 | 20.56 | 20.93 | 1,178,162 | -0.44(-2.06%) |
Mar 19, 2021 | 21.49 | 21.90 | 20.29 | 21.37 | 2,575,300 | -0.09(-0.42%) |
Mar 18, 2021 | 22.12 | 22.72 | 21.35 | 21.46 | 1,200,824 | -0.56(-2.54%) |
Mar 17, 2021 | 21.10 | 22.05 | 20.87 | 22.02 | 2,221,173 | +0.68(+3.19%) |
Mar 16, 2021 | 22.53 | 22.87 | 21.33 | 21.34 | 1,507,771 | -0.08(-0.37%) |
Mar 15, 2021 | 21.92 | 22.10 | 21.07 | 21.42 | 1,325,027 | -0.81(-3.64%) |
Mar 12, 2021 | 21.91 | 22.43 | 21.37 | 22.23 | 959,500 | +0.28(+1.28%) |
Mar 11, 2021 | 22.00 | 22.58 | 21.74 | 21.95 | 1,693,161 | +0.20(+0.92%) |
Mar 10, 2021 | 21.36 | 21.98 | 21.15 | 21.75 | 1,153,505 | +0.56(+2.64%) |
Mar 09, 2021 | 20.75 | 21.44 | 19.99 | 21.19 | 1,256,631 | +0.32(+1.53%) |
Mar 08, 2021 | 20.18 | 21.00 | 19.91 | 20.87 | 1,105,786 | +0.61(+3.01%) |
Mar 05, 2021 | 20.34 | 20.75 | 19.31 | 20.26 | 1,172,900 | +0.50(+2.53%) |
Mar 04, 2021 | 20.75 | 20.87 | 19.13 | 19.76 | 2,192,136 | -1.25(-5.95%) |
Mar 03, 2021 | 20.31 | 21.43 | 20.29 | 21.01 | 1,609,804 | +0.82(+4.06%) |
Mar 02, 2021 | 20.80 | 21.03 | 20.05 | 20.19 | 1,069,657 | -0.64(-3.07%) |
Mar 01, 2021 | 20.36 | 21.13 | 20.25 | 20.83 | 1,103,954 | +1.17(+5.95%) |
Feb 26, 2021 | 20.39 | 20.70 | 19.43 | 19.66 | 1,348,500 | -0.91(-4.42%) |
Feb 25, 2021 | 21.80 | 22.05 | 20.47 | 20.57 | 1,294,201 | -1.07(-4.94%) |
Feb 24, 2021 | 20.86 | 21.78 | 20.79 | 21.64 | 1,251,007 | +0.95(+4.59%) |
Feb 23, 2021 | 20.08 | 20.87 | 19.88 | 20.69 | 1,387,731 | +0.23(+1.12%) |
Feb 22, 2021 | 19.21 | 20.56 | 19.21 | 20.46 | 1,988,652 | +1.08(+5.57%) |
Feb 19, 2021 | 18.62 | 19.73 | 18.49 | 19.38 | 2,051,300 | +0.97(+5.27%) |
Feb 18, 2021 | 18.64 | 18.79 | 18.09 | 18.41 | 1,129,266 | -0.27(-1.45%) |
Feb 17, 2021 | 18.98 | 19.13 | 18.43 | 18.68 | 1,436,556 | -0.38(-1.99%) |
Feb 16, 2021 | 19.09 | 19.21 | 18.79 | 19.06 | 2,063,874 | +0.37(+1.98%) |
Feb 12, 2021 | 18.53 | 18.81 | 18.30 | 18.69 | 972,200 | -0.20(-1.06%) |
Feb 11, 2021 | 18.71 | 19.01 | 18.20 | 18.89 | 1,133,031 | +0.29(+1.56%) |
Feb 10, 2021 | 18.80 | 18.96 | 18.50 | 18.60 | 742,009 | +0.05(+0.27%) |
Feb 09, 2021 | 18.80 | 19.00 | 18.08 | 18.55 | 1,059,860 | -0.46(-2.42%) |
Feb 08, 2021 | 18.64 | 19.03 | 18.64 | 19.01 | 982,492 | +0.66(+3.60%) |
Feb 05, 2021 | 18.65 | 18.81 | 18.28 | 18.35 | 965,100 | -0.11(-0.60%) |
Feb 04, 2021 | 18.27 | 18.73 | 18.11 | 18.46 | 744,705 | +0.33(+1.82%) |
Feb 03, 2021 | 18.02 | 18.27 | 17.72 | 18.13 | 856,131 | -0.09(-0.49%) |
Feb 02, 2021 | 18.09 | 18.51 | 17.79 | 18.22 | 1,286,687 | +0.50(+2.82%) |