Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 21.66 | 22.24 | 21.48 | 21.85 | 1,300,952 | -0.21(-0.96%) |
Apr 29, 2021 | 21.94 | 22.21 | 21.53 | 22.06 | 1,326,873 | +0.47(+2.18%) |
Apr 28, 2021 | 21.62 | 21.72 | 21.17 | 21.59 | 1,344,536 | -0.32(-1.45%) |
Apr 27, 2021 | 21.79 | 22.15 | 21.35 | 21.90 | 1,289,117 | +0.34(+1.56%) |
Apr 26, 2021 | 21.43 | 21.96 | 21.43 | 21.57 | 1,151,109 | +0.31(+1.45%) |
Apr 23, 2021 | 20.61 | 21.32 | 20.48 | 21.26 | 1,036,452 | +0.76(+3.70%) |
Apr 22, 2021 | 20.86 | 21.43 | 20.38 | 20.50 | 1,735,211 | -0.27(-1.30%) |
Apr 21, 2021 | 19.78 | 20.80 | 19.50 | 20.77 | 1,205,675 | +0.79(+3.94%) |
Apr 20, 2021 | 20.89 | 20.89 | 19.43 | 19.98 | 1,890,832 | -1.25(-5.88%) |
Apr 19, 2021 | 21.47 | 21.51 | 20.84 | 21.23 | 1,318,669 | -0.41(-1.91%) |
Apr 16, 2021 | 21.67 | 21.98 | 21.15 | 21.64 | 1,255,776 | +0.00(+0.00%) |
Apr 15, 2021 | 21.91 | 21.97 | 21.25 | 21.64 | 1,076,983 | -0.07(-0.31%) |
Apr 14, 2021 | 21.55 | 22.33 | 21.53 | 21.71 | 1,528,900 | +0.25(+1.16%) |
Apr 13, 2021 | 21.30 | 21.67 | 20.75 | 21.46 | 1,587,230 | -0.21(-0.98%) |
Apr 12, 2021 | 21.45 | 21.70 | 21.01 | 21.67 | 907,691 | +0.12(+0.53%) |
Apr 09, 2021 | 21.31 | 21.57 | 21.04 | 21.56 | 955,052 | +0.00(+0.00%) |
Apr 08, 2021 | 21.18 | 21.56 | 20.63 | 21.56 | 1,227,922 | +0.46(+2.19%) |
Apr 07, 2021 | 21.31 | 21.53 | 20.74 | 21.10 | 1,050,094 | -0.29(-1.35%) |
Apr 06, 2021 | 21.48 | 21.74 | 21.30 | 21.38 | 1,349,104 | -0.28(-1.29%) |
Apr 05, 2021 | 21.14 | 21.80 | 21.14 | 21.66 | 1,695,823 | +0.89(+4.30%) |
Apr 01, 2021 | 20.74 | 20.97 | 20.49 | 20.77 | 1,570,969 | +0.19(+0.93%) |
Mar 31, 2021 | 20.53 | 20.93 | 20.38 | 20.58 | 1,441,302 | +0.20(+0.99%) |
Mar 30, 2021 | 20.04 | 20.55 | 19.77 | 20.38 | 1,781,642 | +0.33(+1.63%) |
Mar 29, 2021 | 20.00 | 20.70 | 19.79 | 20.05 | 2,617,424 | +0.30(+1.51%) |
Mar 26, 2021 | 19.78 | 19.97 | 18.84 | 19.75 | 2,102,884 | +0.20(+1.03%) |
Mar 25, 2021 | 17.84 | 19.62 | 17.26 | 19.55 | 3,485,162 | +1.28(+6.99%) |
Mar 24, 2021 | 18.68 | 19.84 | 18.26 | 18.27 | 3,435,663 | -0.08(-0.42%) |
Mar 23, 2021 | 19.63 | 19.87 | 18.11 | 18.35 | 3,000,294 | -1.57(-7.89%) |
Mar 22, 2021 | 20.51 | 20.57 | 19.64 | 19.92 | 2,016,296 | -0.44(-2.17%) |
Mar 19, 2021 | 20.67 | 20.76 | 19.21 | 20.36 | 2,467,688 | -0.12(-0.61%) |
Mar 18, 2021 | 21.39 | 22.02 | 20.30 | 20.49 | 2,315,798 | -1.04(-4.82%) |
Mar 17, 2021 | 20.16 | 21.53 | 20.16 | 21.53 | 2,370,861 | +1.13(+5.56%) |
Mar 16, 2021 | 21.42 | 21.58 | 20.21 | 20.39 | 2,965,233 | -1.35(-6.23%) |
Mar 15, 2021 | 22.06 | 22.50 | 21.08 | 21.75 | 3,787,098 | +0.30(+1.39%) |
Mar 12, 2021 | 19.72 | 21.48 | 19.72 | 21.45 | 3,212,723 | +1.68(+8.50%) |
Mar 11, 2021 | 19.54 | 20.32 | 19.02 | 19.77 | 2,514,174 | +0.78(+4.09%) |
Mar 10, 2021 | 17.92 | 19.29 | 17.78 | 18.99 | 2,888,684 | +1.44(+8.21%) |
Mar 09, 2021 | 17.80 | 18.28 | 17.32 | 17.55 | 1,691,418 | +0.07(+0.38%) |
Mar 08, 2021 | 17.62 | 18.39 | 17.44 | 17.48 | 3,659,378 | +0.20(+1.17%) |
Mar 05, 2021 | 17.23 | 17.40 | 15.19 | 17.28 | 2,991,077 | +0.58(+3.45%) |
Mar 04, 2021 | 17.84 | 18.40 | 15.63 | 16.71 | 4,687,654 | -1.01(-5.69%) |
Mar 03, 2021 | 17.62 | 18.67 | 17.62 | 17.71 | 2,792,790 | +0.16(+0.93%) |
Mar 02, 2021 | 17.73 | 17.93 | 17.36 | 17.55 | 1,926,511 | -0.18(-1.03%) |
Mar 01, 2021 | 16.96 | 17.98 | 16.96 | 17.73 | 2,134,984 | +1.61(+10.01%) |
Feb 26, 2021 | 17.35 | 17.35 | 15.88 | 16.12 | 2,350,407 | -0.91(-5.36%) |
Feb 25, 2021 | 19.41 | 19.58 | 16.72 | 17.03 | 2,980,057 | -2.20(-11.43%) |
Feb 24, 2021 | 17.54 | 19.49 | 17.48 | 19.23 | 2,494,038 | +1.68(+9.57%) |
Feb 23, 2021 | 17.30 | 17.68 | 16.45 | 17.55 | 1,981,938 | +0.04(+0.22%) |
Feb 22, 2021 | 17.38 | 18.33 | 17.19 | 17.51 | 1,598,002 | -0.50(-2.77%) |
Feb 19, 2021 | 17.12 | 18.02 | 17.11 | 18.01 | 1,541,836 | +1.11(+6.59%) |
Feb 18, 2021 | 17.03 | 17.20 | 16.64 | 16.90 | 1,216,688 | -0.65(-3.72%) |
Feb 17, 2021 | 17.28 | 17.58 | 16.75 | 17.55 | 1,254,589 | +0.19(+1.11%) |
Feb 16, 2021 | 17.76 | 17.83 | 17.20 | 17.36 | 1,622,064 | -0.13(-0.77%) |
Feb 12, 2021 | 17.40 | 17.68 | 17.20 | 17.49 | 1,009,594 | -0.15(-0.87%) |
Feb 11, 2021 | 17.38 | 17.98 | 16.96 | 17.65 | 1,392,351 | +0.32(+1.83%) |
Feb 10, 2021 | 17.91 | 17.93 | 17.07 | 17.33 | 1,240,000 | -0.35(-1.96%) |
Feb 09, 2021 | 16.97 | 17.84 | 16.73 | 17.68 | 1,673,819 | +0.46(+2.68%) |
Feb 08, 2021 | 16.79 | 17.21 | 16.62 | 17.21 | 1,459,545 | +0.71(+4.31%) |
Feb 05, 2021 | 16.99 | 17.19 | 16.41 | 16.50 | 1,513,609 | -0.17(-1.04%) |
Feb 04, 2021 | 15.84 | 16.70 | 15.84 | 16.68 | 1,894,637 | +0.88(+5.59%) |
Feb 03, 2021 | 15.18 | 15.82 | 14.93 | 15.79 | 2,180,995 | +0.67(+4.44%) |
Feb 02, 2021 | 14.40 | 15.26 | 14.40 | 15.12 | 2,419,264 | +1.17(+8.40%) |