Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 21.06 | 23.36 | 20.98 | 22.52 | 24,989,818 | +0.50(+2.27%) |
Apr 29, 2021 | 23.26 | 23.29 | 21.89 | 22.02 | 18,626,220 | -0.75(-3.31%) |
Apr 28, 2021 | 22.81 | 23.24 | 22.53 | 22.77 | 13,818,654 | -0.50(-2.14%) |
Apr 27, 2021 | 23.83 | 24.35 | 23.08 | 23.27 | 19,927,018 | -0.95(-3.92%) |
Apr 26, 2021 | 23.47 | 24.43 | 23.37 | 24.22 | 21,106,406 | +1.02(+4.39%) |
Apr 23, 2021 | 22.28 | 23.34 | 21.87 | 23.20 | 21,975,674 | +1.41(+6.47%) |
Apr 22, 2021 | 22.00 | 22.40 | 21.38 | 21.79 | 18,388,002 | -0.14(-0.62%) |
Apr 21, 2021 | 20.67 | 22.00 | 20.22 | 21.93 | 15,777,012 | +0.92(+4.38%) |
Apr 20, 2021 | 22.31 | 22.41 | 20.59 | 21.01 | 18,848,852 | -1.34(-6.00%) |
Apr 19, 2021 | 22.08 | 23.42 | 21.98 | 22.35 | 25,164,048 | +0.17(+0.75%) |
Apr 16, 2021 | 21.92 | 22.35 | 21.41 | 22.18 | 15,840,193 | +0.51(+2.35%) |
Apr 15, 2021 | 22.82 | 23.05 | 21.21 | 21.68 | 24,009,092 | -0.70(-3.15%) |
Apr 14, 2021 | 21.15 | 22.94 | 21.10 | 22.38 | 26,108,722 | +1.52(+7.27%) |
Apr 13, 2021 | 20.83 | 21.42 | 20.47 | 20.86 | 17,341,154 | +0.09(+0.42%) |
Apr 12, 2021 | 21.53 | 21.63 | 20.45 | 20.78 | 18,318,736 | -0.77(-3.59%) |
Apr 09, 2021 | 22.30 | 22.69 | 21.46 | 21.55 | 16,675,684 | -0.68(-3.08%) |
Apr 08, 2021 | 23.03 | 23.08 | 21.48 | 22.23 | 25,316,040 | -0.88(-3.81%) |
Apr 07, 2021 | 23.90 | 24.07 | 23.04 | 23.11 | 14,411,493 | -0.40(-1.71%) |
Apr 06, 2021 | 24.03 | 24.35 | 23.04 | 23.52 | 18,735,646 | -0.59(-2.44%) |
Apr 05, 2021 | 24.95 | 25.87 | 24.09 | 24.10 | 20,409,898 | -0.36(-1.48%) |
Apr 01, 2021 | 25.09 | 25.47 | 23.99 | 24.46 | 29,218,162 | -1.14(-4.47%) |
Mar 31, 2021 | 25.75 | 26.81 | 24.79 | 25.61 | 45,678,220 | +0.53(+2.11%) |
Mar 30, 2021 | 23.65 | 25.41 | 23.09 | 25.08 | 40,087,536 | +2.01(+8.69%) |
Mar 29, 2021 | 22.02 | 24.69 | 21.83 | 23.08 | 37,978,472 | +0.81(+3.65%) |
Mar 26, 2021 | 20.66 | 22.51 | 20.17 | 22.26 | 24,379,550 | +2.33(+11.68%) |
Mar 25, 2021 | 18.77 | 20.23 | 18.21 | 19.93 | 22,273,408 | +0.78(+4.09%) |
Mar 24, 2021 | 19.94 | 20.73 | 19.11 | 19.15 | 17,761,736 | -0.28(-1.46%) |
Mar 23, 2021 | 20.72 | 21.33 | 18.88 | 19.43 | 19,646,722 | -1.89(-8.86%) |
Mar 22, 2021 | 21.85 | 22.27 | 21.16 | 21.32 | 11,385,594 | -0.61(-2.77%) |
Mar 19, 2021 | 22.14 | 22.52 | 21.20 | 21.93 | 20,533,800 | -0.23(-1.06%) |
Mar 18, 2021 | 21.59 | 23.45 | 21.58 | 22.16 | 24,418,230 | +0.60(+2.77%) |
Mar 17, 2021 | 20.68 | 22.00 | 20.56 | 21.57 | 21,301,994 | +0.71(+3.43%) |
Mar 16, 2021 | 22.49 | 22.59 | 20.65 | 20.85 | 22,842,410 | -1.79(-7.91%) |
Mar 15, 2021 | 23.76 | 23.76 | 21.71 | 22.64 | 27,069,218 | -1.01(-4.26%) |
Mar 12, 2021 | 21.76 | 23.94 | 21.63 | 23.65 | 25,259,698 | +1.80(+8.24%) |
Mar 11, 2021 | 20.93 | 21.97 | 20.75 | 21.85 | 16,779,400 | +1.44(+7.05%) |
Mar 10, 2021 | 20.20 | 20.94 | 19.91 | 20.41 | 17,817,666 | +0.00(+0.00%) |
Mar 09, 2021 | 19.67 | 20.80 | 19.01 | 20.41 | 26,376,172 | +0.23(+1.16%) |
Mar 08, 2021 | 18.05 | 20.55 | 17.99 | 20.18 | 32,266,462 | +2.42(+13.61%) |
Mar 05, 2021 | 17.49 | 18.04 | 16.64 | 17.76 | 20,538,194 | +0.62(+3.60%) |
Mar 04, 2021 | 18.05 | 18.29 | 16.46 | 17.14 | 23,206,676 | -1.20(-6.56%) |
Mar 03, 2021 | 18.40 | 19.19 | 18.11 | 18.35 | 20,500,738 | +0.18(+0.97%) |
Mar 02, 2021 | 18.05 | 18.86 | 17.79 | 18.17 | 18,084,504 | +0.26(+1.48%) |
Mar 01, 2021 | 16.64 | 18.08 | 16.59 | 17.91 | 17,642,968 | +1.65(+10.17%) |
Feb 26, 2021 | 17.22 | 17.49 | 16.01 | 16.25 | 24,473,462 | -0.96(-5.57%) |
Feb 25, 2021 | 19.20 | 19.68 | 17.02 | 17.21 | 30,519,000 | -1.68(-8.91%) |
Feb 24, 2021 | 17.84 | 19.12 | 17.71 | 18.90 | 21,290,962 | +1.14(+6.45%) |
Feb 23, 2021 | 17.80 | 18.23 | 16.83 | 17.75 | 18,440,360 | -0.71(-3.87%) |
Feb 22, 2021 | 17.60 | 19.44 | 17.50 | 18.47 | 23,369,898 | +0.95(+5.42%) |
Feb 19, 2021 | 16.85 | 17.66 | 16.84 | 17.52 | 12,269,124 | +0.88(+5.29%) |
Feb 18, 2021 | 17.68 | 17.90 | 16.62 | 16.64 | 20,653,788 | -0.86(-4.92%) |
Feb 17, 2021 | 18.22 | 18.64 | 17.38 | 17.50 | 25,022,146 | -0.59(-3.25%) |
Feb 16, 2021 | 16.51 | 18.10 | 16.36 | 18.08 | 28,260,752 | +1.94(+12.00%) |
Feb 12, 2021 | 16.10 | 16.29 | 15.92 | 16.15 | 10,135,128 | -0.02(-0.12%) |
Feb 11, 2021 | 16.17 | 16.53 | 15.82 | 16.17 | 10,994,061 | +0.11(+0.67%) |
Feb 10, 2021 | 16.35 | 16.50 | 15.81 | 16.06 | 15,966,865 | -0.03(-0.18%) |
Feb 09, 2021 | 16.52 | 16.61 | 15.83 | 16.09 | 15,501,481 | -0.39(-2.38%) |
Feb 08, 2021 | 16.59 | 16.99 | 16.36 | 16.48 | 21,669,494 | +0.28(+1.75%) |
Feb 05, 2021 | 16.29 | 16.73 | 16.10 | 16.20 | 22,878,712 | +0.06(+0.36%) |
Feb 04, 2021 | 16.12 | 16.28 | 15.81 | 16.14 | 35,295,472 | +0.23(+1.48%) |
Feb 03, 2021 | 15.89 | 16.33 | 15.78 | 15.90 | 57,801,620 | -1.35(-7.82%) |
Feb 02, 2021 | 17.88 | 17.93 | 16.99 | 17.25 | 14,090,838 | -0.50(-2.81%) |