Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 19.46 | 19.90 | 19.26 | 19.43 | 1,158,772 | -0.15(-0.76%) |
Apr 29, 2021 | 19.72 | 19.85 | 19.04 | 19.58 | 1,355,317 | -0.10(-0.53%) |
Apr 28, 2021 | 19.18 | 19.83 | 19.05 | 19.68 | 1,713,308 | +0.31(+1.60%) |
Apr 27, 2021 | 19.33 | 19.54 | 19.15 | 19.37 | 1,649,740 | +0.28(+1.46%) |
Apr 26, 2021 | 18.78 | 19.15 | 18.33 | 19.09 | 1,452,497 | +0.54(+2.90%) |
Apr 23, 2021 | 18.46 | 18.67 | 18.23 | 18.56 | 865,875 | -0.08(-0.45%) |
Apr 22, 2021 | 18.15 | 18.75 | 17.84 | 18.64 | 1,354,121 | +0.43(+2.35%) |
Apr 21, 2021 | 17.82 | 18.24 | 17.32 | 18.21 | 1,855,014 | +0.17(+0.93%) |
Apr 20, 2021 | 17.81 | 18.43 | 17.64 | 18.04 | 1,527,304 | -0.08(-0.43%) |
Apr 19, 2021 | 18.10 | 18.81 | 17.90 | 18.12 | 1,768,315 | -0.19(-1.06%) |
Apr 16, 2021 | 19.00 | 19.33 | 18.13 | 18.32 | 3,786,505 | -0.93(-4.85%) |
Apr 15, 2021 | 19.37 | 19.66 | 18.83 | 19.25 | 1,696,022 | +0.12(+0.61%) |
Apr 14, 2021 | 18.34 | 19.39 | 18.33 | 19.13 | 2,444,936 | +0.78(+4.27%) |
Apr 13, 2021 | 18.08 | 18.37 | 17.65 | 18.35 | 1,793,362 | +0.23(+1.25%) |
Apr 12, 2021 | 18.11 | 18.35 | 17.62 | 18.12 | 1,769,964 | -0.12(-0.64%) |
Apr 09, 2021 | 18.58 | 18.61 | 18.04 | 18.24 | 1,905,913 | -0.46(-2.46%) |
Apr 08, 2021 | 19.37 | 19.44 | 18.59 | 18.70 | 1,759,116 | -0.74(-3.83%) |
Apr 07, 2021 | 19.44 | 19.69 | 19.33 | 19.44 | 1,713,210 | -0.09(-0.46%) |
Apr 06, 2021 | 19.90 | 20.03 | 19.42 | 19.53 | 2,507,716 | -0.61(-3.02%) |
Apr 05, 2021 | 19.54 | 20.18 | 19.46 | 20.14 | 2,306,251 | +0.69(+3.53%) |
Apr 01, 2021 | 19.59 | 20.08 | 19.14 | 19.46 | 1,912,552 | -0.07(-0.36%) |
Mar 31, 2021 | 18.66 | 19.66 | 18.54 | 19.53 | 3,361,701 | +0.99(+5.35%) |
Mar 30, 2021 | 19.17 | 19.48 | 18.45 | 18.54 | 5,849,013 | -1.50(-7.50%) |
Mar 29, 2021 | 20.40 | 21.52 | 19.99 | 20.04 | 8,495,727 | +0.62(+3.20%) |
Mar 26, 2021 | 19.46 | 19.69 | 18.76 | 19.42 | 2,643,019 | +0.24(+1.25%) |
Mar 25, 2021 | 18.21 | 19.54 | 17.77 | 19.18 | 3,000,835 | +0.86(+4.70%) |
Mar 24, 2021 | 19.04 | 19.29 | 18.29 | 18.32 | 2,262,671 | -0.66(-3.48%) |
Mar 23, 2021 | 20.38 | 20.38 | 18.87 | 18.98 | 2,744,480 | -1.15(-5.70%) |
Mar 22, 2021 | 20.52 | 21.11 | 20.10 | 20.12 | 2,318,004 | -0.33(-1.61%) |
Mar 19, 2021 | 19.94 | 20.55 | 19.62 | 20.45 | 2,067,107 | +0.84(+4.26%) |
Mar 18, 2021 | 20.13 | 20.17 | 19.43 | 19.62 | 1,708,993 | -0.46(-2.29%) |
Mar 17, 2021 | 20.21 | 20.39 | 19.46 | 20.08 | 2,927,181 | -0.90(-4.29%) |
Mar 16, 2021 | 21.52 | 21.52 | 20.33 | 20.98 | 2,622,738 | -0.56(-2.59%) |
Mar 15, 2021 | 21.24 | 21.78 | 21.05 | 21.54 | 2,668,587 | +0.53(+2.53%) |
Mar 12, 2021 | 20.71 | 21.04 | 20.18 | 21.00 | 1,780,077 | +0.23(+1.12%) |
Mar 11, 2021 | 21.54 | 21.55 | 20.50 | 20.77 | 3,605,372 | -0.27(-1.26%) |
Mar 10, 2021 | 22.22 | 22.34 | 20.69 | 21.04 | 9,554,702 | +1.58(+8.12%) |
Mar 09, 2021 | 18.55 | 19.63 | 18.42 | 19.46 | 3,477,145 | +1.16(+6.34%) |
Mar 08, 2021 | 18.69 | 19.21 | 18.26 | 18.30 | 1,600,511 | -0.28(-1.50%) |
Mar 05, 2021 | 18.20 | 18.63 | 16.96 | 18.58 | 2,637,615 | +0.48(+2.65%) |
Mar 04, 2021 | 18.85 | 19.15 | 17.90 | 18.10 | 2,773,284 | -0.91(-4.77%) |
Mar 03, 2021 | 19.85 | 20.18 | 18.98 | 19.00 | 2,500,381 | -0.95(-4.74%) |
Mar 02, 2021 | 19.17 | 20.04 | 18.98 | 19.95 | 4,605,866 | +0.47(+2.39%) |
Mar 01, 2021 | 20.33 | 20.77 | 19.17 | 19.48 | 4,708,619 | -0.66(-3.28%) |
Feb 26, 2021 | 18.29 | 20.17 | 17.77 | 20.14 | 9,106,512 | +1.93(+10.60%) |
Feb 25, 2021 | 16.79 | 18.36 | 16.58 | 18.21 | 12,826,982 | +1.42(+8.49%) |
Feb 24, 2021 | 17.03 | 17.29 | 16.59 | 16.79 | 5,456,355 | +0.19(+1.17%) |
Feb 23, 2021 | 16.52 | 17.13 | 15.70 | 16.59 | 6,913,036 | -0.29(-1.73%) |
Feb 22, 2021 | 17.31 | 17.55 | 16.85 | 16.88 | 3,935,316 | -0.40(-2.29%) |
Feb 19, 2021 | 17.68 | 17.69 | 17.21 | 17.28 | 6,941,669 | -0.17(-1.00%) |
Feb 18, 2021 | 18.20 | 18.28 | 17.39 | 17.45 | 6,873,631 | -0.69(-3.82%) |
Feb 17, 2021 | 18.52 | 19.40 | 17.95 | 18.15 | 10,491,049 | -0.27(-1.48%) |
Feb 16, 2021 | 21.70 | 22.25 | 16.91 | 18.42 | 27,848,368 | -11.22(-37.85%) |
Feb 12, 2021 | 29.48 | 30.08 | 28.92 | 29.64 | 1,191,350 | -0.01(-0.02%) |
Feb 11, 2021 | 30.28 | 30.50 | 28.92 | 29.64 | 1,229,088 | -0.49(-1.61%) |
Feb 10, 2021 | 30.32 | 30.56 | 29.48 | 30.13 | 1,147,104 | -0.01(-0.04%) |
Feb 09, 2021 | 31.16 | 31.37 | 30.05 | 30.14 | 1,161,225 | -0.87(-2.82%) |
Feb 08, 2021 | 31.16 | 31.68 | 30.63 | 31.02 | 1,582,901 | +0.12(+0.40%) |
Feb 05, 2021 | 30.71 | 31.01 | 30.46 | 30.89 | 1,499,223 | +0.27(+0.89%) |
Feb 04, 2021 | 30.27 | 30.71 | 29.73 | 30.62 | 1,301,956 | +0.54(+1.79%) |
Feb 03, 2021 | 30.27 | 31.00 | 30.06 | 30.08 | 1,211,034 | +0.03(+0.09%) |
Feb 02, 2021 | 29.79 | 30.38 | 29.37 | 30.06 | 2,113,107 | +0.43(+1.46%) |