Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 19.22 | 19.53 | 18.69 | 18.74 | 8,797,973 | -0.77(-3.93%) |
Apr 29, 2021 | 19.53 | 19.74 | 19.06 | 19.50 | 9,905,295 | +0.21(+1.09%) |
Apr 28, 2021 | 18.68 | 19.39 | 18.61 | 19.29 | 9,561,175 | +0.79(+4.24%) |
Apr 27, 2021 | 18.58 | 18.70 | 17.86 | 18.51 | 9,782,590 | -0.11(-0.57%) |
Apr 26, 2021 | 18.24 | 18.85 | 18.23 | 18.61 | 9,808,132 | +0.35(+1.94%) |
Apr 23, 2021 | 18.46 | 18.55 | 18.10 | 18.26 | 12,871,376 | -0.15(-0.83%) |
Apr 22, 2021 | 18.46 | 18.71 | 18.12 | 18.41 | 11,606,927 | +0.11(+0.63%) |
Apr 21, 2021 | 17.73 | 18.62 | 17.58 | 18.30 | 19,935,960 | -0.68(-3.58%) |
Apr 20, 2021 | 19.64 | 19.73 | 18.76 | 18.98 | 11,050,501 | -0.82(-4.16%) |
Apr 19, 2021 | 19.75 | 20.17 | 19.71 | 19.80 | 7,015,500 | -0.02(-0.10%) |
Apr 16, 2021 | 20.37 | 20.45 | 19.68 | 19.82 | 8,800,374 | -0.37(-1.85%) |
Apr 15, 2021 | 20.92 | 20.94 | 20.07 | 20.19 | 6,802,253 | -0.56(-2.68%) |
Apr 14, 2021 | 20.10 | 21.06 | 20.03 | 20.75 | 10,089,962 | +0.94(+4.74%) |
Apr 13, 2021 | 20.10 | 20.17 | 19.68 | 19.81 | 5,714,993 | -0.33(-1.62%) |
Apr 12, 2021 | 20.39 | 20.60 | 19.93 | 20.14 | 5,051,975 | -0.05(-0.24%) |
Apr 09, 2021 | 20.50 | 20.71 | 20.05 | 20.18 | 4,914,660 | -0.27(-1.31%) |
Apr 08, 2021 | 20.25 | 20.59 | 19.80 | 20.45 | 7,366,713 | -0.07(-0.33%) |
Apr 07, 2021 | 20.45 | 20.69 | 20.25 | 20.52 | 6,133,174 | +0.15(+0.75%) |
Apr 06, 2021 | 20.58 | 21.08 | 20.34 | 20.37 | 7,449,006 | -0.06(-0.28%) |
Apr 05, 2021 | 21.00 | 21.03 | 20.22 | 20.42 | 7,904,903 | -0.57(-2.74%) |
Apr 01, 2021 | 20.75 | 21.03 | 20.36 | 21.00 | 7,744,496 | +0.44(+2.14%) |
Mar 31, 2021 | 20.67 | 20.88 | 20.39 | 20.56 | 6,813,125 | -0.04(-0.19%) |
Mar 30, 2021 | 20.12 | 20.77 | 20.08 | 20.60 | 8,223,788 | +0.25(+1.22%) |
Mar 29, 2021 | 20.64 | 20.67 | 20.00 | 20.35 | 7,161,181 | -0.53(-2.52%) |
Mar 26, 2021 | 20.80 | 20.89 | 20.34 | 20.87 | 10,191,857 | +0.57(+2.78%) |
Mar 25, 2021 | 19.84 | 20.36 | 19.19 | 20.31 | 11,624,148 | -0.10(-0.47%) |
Mar 24, 2021 | 20.40 | 20.82 | 20.27 | 20.40 | 10,177,695 | +0.47(+2.35%) |
Mar 23, 2021 | 20.12 | 20.54 | 19.71 | 19.94 | 12,402,180 | -0.70(-3.39%) |
Mar 22, 2021 | 20.84 | 20.90 | 20.39 | 20.63 | 11,486,307 | -0.24(-1.15%) |
Mar 19, 2021 | 21.10 | 21.48 | 20.80 | 20.87 | 24,260,768 | -0.36(-1.71%) |
Mar 18, 2021 | 22.16 | 22.42 | 21.11 | 21.24 | 11,823,619 | -1.13(-5.05%) |
Mar 17, 2021 | 21.66 | 22.45 | 21.61 | 22.37 | 12,155,949 | +0.46(+2.10%) |
Mar 16, 2021 | 22.54 | 22.54 | 21.68 | 21.91 | 11,497,078 | -1.05(-4.59%) |
Mar 15, 2021 | 23.08 | 23.40 | 22.67 | 22.96 | 8,493,420 | -0.05(-0.21%) |
Mar 12, 2021 | 22.85 | 23.24 | 22.68 | 23.01 | 7,563,175 | +0.17(+0.76%) |
Mar 11, 2021 | 23.15 | 23.65 | 22.79 | 22.84 | 9,579,875 | -0.29(-1.24%) |
Mar 10, 2021 | 22.45 | 23.25 | 22.34 | 23.13 | 9,212,706 | +0.64(+2.85%) |
Mar 09, 2021 | 23.06 | 23.31 | 22.46 | 22.48 | 12,056,859 | -0.85(-3.65%) |
Mar 08, 2021 | 22.94 | 23.70 | 22.75 | 23.34 | 15,098,404 | +0.50(+2.18%) |
Mar 05, 2021 | 21.89 | 22.90 | 21.12 | 22.84 | 17,160,234 | +1.69(+7.97%) |
Mar 04, 2021 | 21.54 | 22.02 | 20.19 | 21.15 | 18,211,766 | -0.19(-0.90%) |
Mar 03, 2021 | 21.55 | 21.93 | 21.23 | 21.34 | 12,852,891 | +0.00(+0.00%) |
Mar 02, 2021 | 21.91 | 22.45 | 21.32 | 21.34 | 10,127,558 | -0.66(-2.98%) |
Mar 01, 2021 | 21.35 | 22.02 | 21.19 | 22.00 | 13,203,644 | +1.13(+5.41%) |
Feb 26, 2021 | 20.86 | 21.16 | 19.95 | 20.87 | 13,191,965 | -0.19(-0.91%) |
Feb 25, 2021 | 21.56 | 21.73 | 20.77 | 21.06 | 14,517,847 | -0.23(-1.08%) |
Feb 24, 2021 | 20.14 | 21.56 | 20.01 | 21.29 | 15,603,050 | +1.27(+6.35%) |
Feb 23, 2021 | 20.36 | 20.39 | 18.90 | 20.02 | 11,106,287 | -0.18(-0.90%) |
Feb 22, 2021 | 19.31 | 20.76 | 18.55 | 20.20 | 13,186,753 | +0.89(+4.60%) |
Feb 19, 2021 | 18.71 | 19.41 | 18.64 | 19.31 | 7,879,220 | +0.60(+3.22%) |
Feb 18, 2021 | 19.45 | 19.48 | 18.53 | 18.71 | 11,902,484 | -0.94(-4.77%) |
Feb 17, 2021 | 19.98 | 20.03 | 19.13 | 19.65 | 9,676,616 | -0.05(-0.24%) |
Feb 16, 2021 | 19.69 | 19.98 | 19.46 | 19.70 | 11,191,723 | +0.41(+2.13%) |
Feb 12, 2021 | 18.41 | 19.38 | 18.31 | 19.28 | 9,923,469 | +0.71(+3.81%) |
Feb 11, 2021 | 19.18 | 19.19 | 18.19 | 18.58 | 10,084,169 | -0.79(-4.10%) |
Feb 10, 2021 | 19.05 | 19.42 | 18.73 | 19.37 | 10,205,703 | +0.45(+2.37%) |
Feb 09, 2021 | 18.95 | 19.21 | 18.44 | 18.92 | 15,533,734 | -0.24(-1.25%) |
Feb 08, 2021 | 18.41 | 19.22 | 18.31 | 19.16 | 9,579,714 | +1.01(+5.59%) |
Feb 05, 2021 | 18.69 | 18.81 | 18.13 | 18.15 | 12,579,789 | -0.12(-0.68%) |
Feb 04, 2021 | 18.15 | 18.30 | 17.73 | 18.27 | 9,289,211 | +0.29(+1.59%) |
Feb 03, 2021 | 17.35 | 18.00 | 17.31 | 17.98 | 10,170,073 | +0.76(+4.38%) |
Feb 02, 2021 | 17.68 | 17.81 | 17.23 | 17.23 | 9,262,547 | +0.15(+0.90%) |