Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 21.14 | 21.18 | 20.55 | 20.62 | 927,300 | -0.66(-3.10%) |
Apr 29, 2021 | 21.63 | 22.27 | 20.53 | 21.28 | 1,081,799 | -0.90(-4.06%) |
Apr 28, 2021 | 21.74 | 22.41 | 21.70 | 22.18 | 683,381 | +0.21(+0.96%) |
Apr 27, 2021 | 22.60 | 22.60 | 21.92 | 21.97 | 453,317 | -0.46(-2.05%) |
Apr 26, 2021 | 21.94 | 22.58 | 21.94 | 22.43 | 654,614 | +0.48(+2.19%) |
Apr 23, 2021 | 21.88 | 22.19 | 21.72 | 21.95 | 863,100 | +0.59(+2.76%) |
Apr 22, 2021 | 21.26 | 21.77 | 20.98 | 21.36 | 392,671 | +0.21(+0.99%) |
Apr 21, 2021 | 20.49 | 21.17 | 20.39 | 21.15 | 791,694 | +0.41(+1.98%) |
Apr 20, 2021 | 21.72 | 21.72 | 20.37 | 20.74 | 643,515 | -1.01(-4.64%) |
Apr 19, 2021 | 21.09 | 21.79 | 20.89 | 21.75 | 1,520,908 | +0.59(+2.79%) |
Apr 16, 2021 | 21.21 | 21.47 | 20.84 | 21.16 | 1,401,600 | +0.07(+0.33%) |
Apr 15, 2021 | 21.36 | 21.63 | 21.06 | 21.09 | 554,654 | +0.05(+0.24%) |
Apr 14, 2021 | 20.96 | 21.60 | 20.81 | 21.04 | 571,696 | +0.11(+0.53%) |
Apr 13, 2021 | 21.03 | 21.25 | 20.65 | 20.93 | 569,426 | -0.35(-1.64%) |
Apr 12, 2021 | 21.56 | 21.75 | 21.08 | 21.28 | 556,134 | -0.33(-1.53%) |
Apr 09, 2021 | 21.74 | 22.02 | 21.53 | 21.61 | 373,600 | -0.39(-1.77%) |
Apr 08, 2021 | 21.92 | 22.00 | 21.37 | 22.00 | 605,630 | +0.12(+0.55%) |
Apr 07, 2021 | 21.99 | 22.19 | 21.56 | 21.88 | 407,548 | -0.15(-0.68%) |
Apr 06, 2021 | 21.86 | 22.34 | 21.67 | 22.03 | 1,065,260 | +0.12(+0.55%) |
Apr 05, 2021 | 21.50 | 22.13 | 21.15 | 21.91 | 1,843,423 | +0.94(+4.48%) |
Apr 01, 2021 | 20.44 | 21.10 | 20.31 | 20.97 | 854,000 | +0.87(+4.33%) |
Mar 31, 2021 | 20.17 | 20.70 | 20.05 | 20.10 | 831,705 | -0.08(-0.40%) |
Mar 30, 2021 | 20.00 | 20.24 | 19.76 | 20.18 | 552,821 | +0.32(+1.61%) |
Mar 29, 2021 | 19.78 | 20.19 | 19.40 | 19.86 | 713,194 | +0.09(+0.46%) |
Mar 26, 2021 | 20.53 | 20.62 | 19.18 | 19.77 | 1,161,600 | -0.62(-3.04%) |
Mar 25, 2021 | 19.53 | 20.43 | 19.51 | 20.39 | 864,517 | +0.50(+2.51%) |
Mar 24, 2021 | 20.46 | 20.92 | 19.87 | 19.89 | 1,693,894 | -0.29(-1.44%) |
Mar 23, 2021 | 20.63 | 20.94 | 20.00 | 20.18 | 988,118 | -0.86(-4.09%) |
Mar 22, 2021 | 21.15 | 21.35 | 20.72 | 21.04 | 837,724 | -0.29(-1.36%) |
Mar 19, 2021 | 21.31 | 21.50 | 20.70 | 21.33 | 1,469,200 | +0.11(+0.52%) |
Mar 18, 2021 | 21.03 | 21.93 | 20.84 | 21.22 | 1,637,545 | -0.02(-0.09%) |
Mar 17, 2021 | 21.42 | 22.21 | 21.14 | 21.24 | 3,850,017 | -0.06(-0.28%) |
Mar 16, 2021 | 21.38 | 21.97 | 20.24 | 21.30 | 5,077,228 | -2.16(-9.21%) |
Mar 15, 2021 | 23.45 | 23.72 | 22.97 | 23.46 | 1,097,289 | +0.01(+0.04%) |
Mar 12, 2021 | 23.21 | 23.62 | 22.91 | 23.45 | 928,000 | +0.07(+0.30%) |
Mar 11, 2021 | 23.00 | 23.43 | 22.48 | 23.38 | 1,186,026 | +0.57(+2.50%) |
Mar 10, 2021 | 23.35 | 23.79 | 22.44 | 22.81 | 1,367,220 | -0.35(-1.51%) |
Mar 09, 2021 | 23.81 | 24.07 | 22.94 | 23.16 | 1,380,342 | -0.23(-0.98%) |
Mar 08, 2021 | 24.52 | 24.60 | 22.67 | 23.39 | 1,724,196 | -1.20(-4.88%) |
Mar 05, 2021 | 22.50 | 25.05 | 21.75 | 24.59 | 4,085,400 | +3.88(+18.73%) |
Mar 04, 2021 | 21.52 | 21.73 | 20.27 | 20.71 | 657,143 | -0.96(-4.43%) |
Mar 03, 2021 | 21.51 | 22.05 | 21.51 | 21.67 | 704,390 | +0.21(+0.98%) |
Mar 02, 2021 | 21.47 | 22.01 | 21.09 | 21.46 | 468,023 | +0.02(+0.09%) |
Mar 01, 2021 | 21.09 | 21.46 | 20.87 | 21.44 | 478,077 | +0.77(+3.73%) |
Feb 26, 2021 | 20.65 | 21.18 | 20.31 | 20.67 | 590,300 | +0.14(+0.68%) |
Feb 25, 2021 | 20.89 | 21.28 | 20.40 | 20.53 | 864,062 | -0.31(-1.49%) |
Feb 24, 2021 | 20.55 | 20.94 | 20.06 | 20.84 | 743,886 | +0.33(+1.61%) |
Feb 23, 2021 | 20.64 | 20.99 | 20.04 | 20.51 | 707,422 | -0.09(-0.44%) |
Feb 22, 2021 | 19.50 | 20.62 | 19.42 | 20.60 | 1,485,490 | +1.09(+5.59%) |
Feb 19, 2021 | 20.17 | 20.17 | 19.47 | 19.51 | 365,000 | -0.47(-2.35%) |
Feb 18, 2021 | 19.96 | 20.52 | 19.89 | 19.98 | 528,961 | -0.27(-1.33%) |
Feb 17, 2021 | 20.01 | 20.40 | 19.99 | 20.25 | 917,755 | +0.40(+2.02%) |
Feb 16, 2021 | 20.00 | 20.47 | 19.44 | 19.85 | 1,446,309 | +1.21(+6.49%) |
Feb 12, 2021 | 18.42 | 18.75 | 18.29 | 18.64 | 311,700 | +0.24(+1.30%) |
Feb 11, 2021 | 18.65 | 18.73 | 18.17 | 18.40 | 441,305 | -0.25(-1.34%) |
Feb 10, 2021 | 17.95 | 18.79 | 17.66 | 18.65 | 486,136 | +0.78(+4.36%) |
Feb 09, 2021 | 18.10 | 18.29 | 17.41 | 17.87 | 540,744 | -0.33(-1.81%) |
Feb 08, 2021 | 18.53 | 18.63 | 17.96 | 18.20 | 539,607 | -0.09(-0.49%) |
Feb 05, 2021 | 18.39 | 18.64 | 18.16 | 18.29 | 332,600 | -0.01(-0.05%) |
Feb 04, 2021 | 18.87 | 18.90 | 17.96 | 18.30 | 690,175 | -0.57(-3.02%) |
Feb 03, 2021 | 18.86 | 19.07 | 18.35 | 18.87 | 523,360 | +0.07(+0.37%) |
Feb 02, 2021 | 19.88 | 19.97 | 18.44 | 18.80 | 876,324 | -0.93(-4.71%) |