Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 20.21 | 21.06 | 20.03 | 20.27 | 5,221,800 | -0.56(-2.69%) |
Apr 29, 2021 | 22.05 | 22.20 | 20.35 | 20.83 | 9,079,828 | -1.13(-5.15%) |
Apr 28, 2021 | 21.12 | 22.15 | 20.90 | 21.96 | 5,234,703 | +0.43(+2.00%) |
Apr 27, 2021 | 21.46 | 22.65 | 20.48 | 21.53 | 11,657,310 | -0.07(-0.32%) |
Apr 26, 2021 | 19.58 | 21.62 | 19.23 | 21.60 | 15,225,993 | +2.06(+10.54%) |
Apr 23, 2021 | 18.73 | 19.68 | 18.30 | 19.54 | 8,697,300 | +0.86(+4.60%) |
Apr 22, 2021 | 18.85 | 19.20 | 18.01 | 18.68 | 14,661,423 | +0.37(+2.02%) |
Apr 21, 2021 | 16.25 | 18.55 | 15.99 | 18.31 | 20,823,666 | +1.87(+11.37%) |
Apr 20, 2021 | 17.23 | 17.31 | 15.89 | 16.44 | 24,555,422 | -0.96(-5.52%) |
Apr 19, 2021 | 18.27 | 18.42 | 17.11 | 17.40 | 30,877,624 | -0.99(-5.38%) |
Apr 16, 2021 | 19.45 | 19.50 | 18.22 | 18.39 | 16,427,200 | -1.36(-6.89%) |
Apr 15, 2021 | 20.24 | 20.70 | 19.28 | 19.75 | 8,359,724 | -0.25(-1.25%) |
Apr 14, 2021 | 20.81 | 21.08 | 19.93 | 20.00 | 9,024,044 | -0.60(-2.91%) |
Apr 13, 2021 | 19.66 | 20.61 | 19.60 | 20.60 | 7,020,574 | +1.19(+6.13%) |
Apr 12, 2021 | 20.25 | 20.26 | 19.05 | 19.41 | 9,619,580 | -1.10(-5.36%) |
Apr 09, 2021 | 20.27 | 20.82 | 20.03 | 20.51 | 4,791,700 | +0.31(+1.53%) |
Apr 08, 2021 | 20.86 | 20.88 | 19.95 | 20.20 | 7,894,461 | -0.45(-2.18%) |
Apr 07, 2021 | 22.03 | 22.28 | 20.46 | 20.65 | 6,859,435 | -1.19(-5.45%) |
Apr 06, 2021 | 20.60 | 22.25 | 20.30 | 21.84 | 8,048,006 | +0.92(+4.40%) |
Apr 05, 2021 | 22.24 | 22.33 | 20.51 | 20.92 | 7,948,810 | -0.83(-3.82%) |
Apr 01, 2021 | 22.02 | 22.79 | 21.43 | 21.75 | 6,652,500 | +0.56(+2.64%) |
Mar 31, 2021 | 21.23 | 21.57 | 20.50 | 21.19 | 7,975,491 | +0.67(+3.27%) |
Mar 30, 2021 | 20.24 | 20.54 | 19.25 | 20.52 | 10,164,683 | +0.07(+0.34%) |
Mar 29, 2021 | 21.89 | 22.47 | 20.35 | 20.45 | 9,574,603 | -1.63(-7.38%) |
Mar 26, 2021 | 23.32 | 23.39 | 20.90 | 22.08 | 8,259,000 | -0.96(-4.17%) |
Mar 25, 2021 | 21.37 | 23.22 | 20.60 | 23.04 | 14,279,408 | +0.53(+2.35%) |
Mar 24, 2021 | 25.78 | 25.85 | 22.36 | 22.51 | 9,234,927 | -3.11(-12.14%) |
Mar 23, 2021 | 27.30 | 27.50 | 25.10 | 25.62 | 14,466,824 | -2.28(-8.17%) |
Mar 22, 2021 | 27.69 | 28.09 | 27.01 | 27.90 | 9,981,156 | +0.37(+1.34%) |
Mar 19, 2021 | 26.38 | 28.50 | 26.38 | 27.53 | 32,916,500 | +0.72(+2.69%) |
Mar 18, 2021 | 27.78 | 28.30 | 26.15 | 26.81 | 14,038,569 | -1.49(-5.27%) |
Mar 17, 2021 | 25.50 | 28.36 | 25.25 | 28.30 | 14,669,024 | +0.92(+3.36%) |
Mar 16, 2021 | 28.65 | 30.04 | 26.44 | 27.38 | 12,378,759 | -1.43(-4.96%) |
Mar 15, 2021 | 26.98 | 29.17 | 26.91 | 28.81 | 9,935,256 | +1.76(+6.51%) |
Mar 12, 2021 | 24.97 | 27.14 | 24.60 | 27.05 | 7,782,100 | +0.73(+2.77%) |
Mar 11, 2021 | 24.36 | 27.21 | 24.36 | 26.32 | 9,496,536 | +2.63(+11.10%) |
Mar 10, 2021 | 22.52 | 24.14 | 22.29 | 23.69 | 8,071,145 | +2.05(+9.47%) |
Mar 09, 2021 | 20.90 | 22.29 | 20.65 | 21.64 | 10,236,433 | +1.58(+7.88%) |
Mar 08, 2021 | 21.39 | 22.66 | 19.89 | 20.06 | 12,945,802 | -1.93(-8.78%) |
Mar 05, 2021 | 23.64 | 24.00 | 17.01 | 21.99 | 38,129,600 | -2.40(-9.84%) |
Mar 04, 2021 | 28.02 | 28.73 | 23.28 | 24.39 | 17,137,824 | -4.46(-15.46%) |
Mar 03, 2021 | 31.07 | 31.93 | 28.43 | 28.85 | 9,876,781 | -2.48(-7.92%) |
Mar 02, 2021 | 30.50 | 32.25 | 30.20 | 31.33 | 7,739,513 | +1.11(+3.67%) |
Mar 01, 2021 | 29.43 | 30.78 | 29.41 | 30.22 | 6,653,878 | +2.20(+7.85%) |
Feb 26, 2021 | 29.12 | 29.30 | 26.65 | 28.02 | 9,630,900 | -0.68(-2.37%) |
Feb 25, 2021 | 30.21 | 31.65 | 28.08 | 28.70 | 11,090,611 | -2.12(-6.88%) |
Feb 24, 2021 | 28.50 | 30.82 | 28.20 | 30.82 | 9,258,054 | +2.78(+9.91%) |
Feb 23, 2021 | 27.33 | 28.86 | 25.10 | 28.04 | 13,082,303 | -1.59(-5.37%) |
Feb 22, 2021 | 30.77 | 30.87 | 29.47 | 29.63 | 6,943,548 | -1.95(-6.17%) |
Feb 19, 2021 | 32.46 | 33.48 | 31.24 | 31.58 | 8,289,700 | +0.40(+1.28%) |
Feb 18, 2021 | 30.99 | 31.79 | 29.07 | 31.18 | 10,631,603 | -0.34(-1.08%) |
Feb 17, 2021 | 32.50 | 32.56 | 30.28 | 31.52 | 9,739,022 | -1.23(-3.76%) |
Feb 16, 2021 | 35.59 | 35.74 | 31.81 | 32.75 | 10,916,161 | -1.84(-5.32%) |
Feb 12, 2021 | 34.30 | 37.17 | 33.73 | 34.59 | 9,018,900 | -1.29(-3.60%) |
Feb 11, 2021 | 35.24 | 39.24 | 34.43 | 35.88 | 17,986,552 | +1.88(+5.53%) |
Feb 10, 2021 | 33.08 | 35.38 | 31.28 | 34.00 | 25,308,880 | +2.90(+9.32%) |
Feb 09, 2021 | 28.02 | 31.93 | 27.72 | 31.10 | 18,840,170 | +3.80(+13.92%) |
Feb 08, 2021 | 27.75 | 28.01 | 27.25 | 27.30 | 14,188,484 | +0.70(+2.63%) |
Feb 05, 2021 | 26.88 | 27.10 | 26.31 | 26.60 | 24,249,098 | -1.88(-6.60%) |
Feb 04, 2021 | 28.58 | 29.62 | 27.69 | 28.48 | 5,552,340 | -0.13(-0.45%) |
Feb 03, 2021 | 27.41 | 29.91 | 27.04 | 28.61 | 8,425,212 | +0.14(+0.49%) |
Feb 02, 2021 | 27.10 | 28.80 | 26.60 | 28.47 | 6,178,294 | +2.22(+8.46%) |