Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 22.55 | 22.63 | 22.11 | 22.26 | 1,127,261 | -0.38(-1.68%) |
Apr 29, 2021 | 22.75 | 22.87 | 22.50 | 22.64 | 1,637,957 | +0.13(+0.56%) |
Apr 28, 2021 | 22.53 | 22.63 | 22.41 | 22.51 | 1,090,839 | -0.02(-0.08%) |
Apr 27, 2021 | 22.40 | 22.55 | 22.32 | 22.53 | 1,104,647 | +0.20(+0.89%) |
Apr 26, 2021 | 22.48 | 22.78 | 22.27 | 22.33 | 1,717,492 | +0.03(+0.12%) |
Apr 23, 2021 | 21.87 | 22.49 | 21.85 | 22.31 | 1,135,009 | +0.46(+2.11%) |
Apr 22, 2021 | 21.80 | 22.06 | 21.59 | 21.84 | 872,264 | +0.04(+0.17%) |
Apr 21, 2021 | 21.51 | 21.83 | 21.35 | 21.81 | 952,676 | +0.37(+1.73%) |
Apr 20, 2021 | 21.64 | 21.74 | 21.28 | 21.44 | 1,252,708 | -0.32(-1.45%) |
Apr 19, 2021 | 21.45 | 21.77 | 21.38 | 21.75 | 1,353,913 | +0.22(+1.01%) |
Apr 16, 2021 | 21.74 | 21.85 | 21.29 | 21.54 | 1,097,485 | +0.05(+0.25%) |
Apr 15, 2021 | 21.38 | 21.53 | 21.11 | 21.48 | 871,569 | +0.17(+0.81%) |
Apr 14, 2021 | 21.07 | 21.50 | 21.02 | 21.31 | 572,355 | +0.23(+1.07%) |
Apr 13, 2021 | 21.10 | 21.28 | 20.87 | 21.09 | 2,204,487 | -0.12(-0.55%) |
Apr 12, 2021 | 21.44 | 21.52 | 21.12 | 21.20 | 1,016,509 | -0.25(-1.18%) |
Apr 09, 2021 | 21.53 | 21.54 | 21.30 | 21.46 | 710,958 | +0.13(+0.59%) |
Apr 08, 2021 | 21.13 | 21.40 | 21.00 | 21.33 | 1,152,160 | +0.14(+0.64%) |
Apr 07, 2021 | 21.23 | 21.28 | 21.01 | 21.19 | 811,559 | +0.03(+0.13%) |
Apr 06, 2021 | 21.38 | 21.45 | 21.06 | 21.17 | 1,290,457 | -0.15(-0.72%) |
Apr 05, 2021 | 21.28 | 21.39 | 21.02 | 21.32 | 876,581 | +0.31(+1.46%) |
Apr 01, 2021 | 21.00 | 21.20 | 20.79 | 21.01 | 771,283 | +0.01(+0.04%) |
Mar 31, 2021 | 20.74 | 21.24 | 20.64 | 21.00 | 1,379,192 | +0.26(+1.26%) |
Mar 30, 2021 | 20.35 | 20.82 | 20.32 | 20.74 | 962,294 | +0.41(+2.00%) |
Mar 29, 2021 | 20.29 | 20.67 | 20.15 | 20.34 | 1,157,410 | -0.23(-1.10%) |
Mar 26, 2021 | 20.26 | 20.59 | 19.93 | 20.56 | 1,157,147 | +0.61(+3.08%) |
Mar 25, 2021 | 19.52 | 20.12 | 19.12 | 19.95 | 1,485,326 | +0.41(+2.08%) |
Mar 24, 2021 | 19.76 | 20.31 | 19.53 | 19.54 | 1,490,113 | -0.08(-0.41%) |
Mar 23, 2021 | 19.79 | 20.03 | 19.50 | 19.62 | 1,346,021 | -0.36(-1.81%) |
Mar 22, 2021 | 20.39 | 20.39 | 19.79 | 19.98 | 1,364,941 | -0.41(-1.99%) |
Mar 19, 2021 | 20.47 | 21.17 | 19.97 | 20.39 | 3,783,918 | -0.27(-1.31%) |
Mar 18, 2021 | 21.36 | 21.72 | 20.54 | 20.66 | 1,600,096 | -0.59(-2.76%) |
Mar 17, 2021 | 21.02 | 21.25 | 20.72 | 21.25 | 1,722,786 | +0.29(+1.38%) |
Mar 16, 2021 | 20.97 | 21.09 | 20.77 | 20.96 | 1,478,274 | -0.21(-0.98%) |
Mar 15, 2021 | 20.82 | 21.17 | 20.56 | 21.17 | 1,541,320 | +0.26(+1.25%) |
Mar 12, 2021 | 20.86 | 21.19 | 20.66 | 20.91 | 1,149,067 | +0.23(+1.09%) |
Mar 11, 2021 | 20.44 | 20.68 | 20.23 | 20.68 | 1,640,157 | +0.23(+1.10%) |
Mar 10, 2021 | 19.84 | 20.57 | 19.84 | 20.45 | 1,736,281 | +0.53(+2.68%) |
Mar 09, 2021 | 19.61 | 20.17 | 19.38 | 19.92 | 1,951,607 | +0.26(+1.33%) |
Mar 08, 2021 | 19.58 | 20.16 | 19.41 | 19.66 | 2,486,309 | +0.36(+1.87%) |
Mar 05, 2021 | 19.42 | 19.57 | 18.44 | 19.30 | 2,791,034 | +0.29(+1.52%) |
Mar 04, 2021 | 19.19 | 19.50 | 18.80 | 19.01 | 2,113,015 | -0.08(-0.43%) |
Mar 03, 2021 | 19.16 | 19.55 | 18.91 | 19.09 | 1,635,717 | +0.05(+0.24%) |
Mar 02, 2021 | 19.23 | 19.62 | 19.02 | 19.04 | 1,927,911 | -0.23(-1.17%) |
Mar 01, 2021 | 18.85 | 19.41 | 18.70 | 19.27 | 2,381,187 | +0.84(+4.56%) |
Feb 26, 2021 | 18.49 | 18.92 | 18.12 | 18.43 | 2,830,993 | -0.14(-0.73%) |
Feb 25, 2021 | 19.49 | 19.69 | 18.01 | 18.57 | 3,047,710 | -0.68(-3.52%) |
Feb 24, 2021 | 18.88 | 19.52 | 18.69 | 19.24 | 2,018,134 | +0.44(+2.35%) |
Feb 23, 2021 | 18.48 | 18.95 | 18.38 | 18.80 | 2,419,238 | +0.48(+2.61%) |
Feb 22, 2021 | 18.79 | 18.96 | 18.29 | 18.32 | 2,573,278 | -0.55(-2.92%) |
Feb 19, 2021 | 18.37 | 18.91 | 17.96 | 18.87 | 1,705,834 | +0.56(+3.08%) |
Feb 18, 2021 | 18.53 | 18.59 | 17.99 | 18.31 | 1,383,037 | -0.31(-1.69%) |
Feb 17, 2021 | 18.60 | 18.93 | 18.57 | 18.62 | 1,135,268 | -0.14(-0.77%) |
Feb 16, 2021 | 18.60 | 18.93 | 18.50 | 18.77 | 1,079,107 | +0.39(+2.10%) |
Feb 12, 2021 | 18.32 | 18.67 | 18.26 | 18.38 | 950,784 | -0.13(-0.73%) |
Feb 11, 2021 | 18.69 | 18.88 | 18.33 | 18.51 | 1,013,615 | -0.18(-0.96%) |
Feb 10, 2021 | 18.69 | 18.86 | 18.48 | 18.69 | 2,298,219 | +0.09(+0.48%) |
Feb 09, 2021 | 18.54 | 18.75 | 18.13 | 18.60 | 1,047,949 | +0.10(+0.53%) |
Feb 08, 2021 | 18.18 | 18.60 | 18.18 | 18.51 | 2,161,072 | +0.40(+2.18%) |
Feb 05, 2021 | 18.21 | 18.25 | 17.66 | 18.11 | 1,222,087 | +0.05(+0.30%) |
Feb 04, 2021 | 17.53 | 18.13 | 17.48 | 18.06 | 1,131,840 | +0.55(+3.13%) |
Feb 03, 2021 | 17.61 | 17.79 | 17.42 | 17.51 | 1,174,366 | -0.22(-1.22%) |
Feb 02, 2021 | 17.84 | 17.98 | 17.56 | 17.72 | 1,434,337 | +0.09(+0.51%) |