Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 23.49 | 23.70 | 23.18 | 23.35 | 841,400 | -0.38(-1.60%) |
Apr 29, 2021 | 24.15 | 24.41 | 23.48 | 23.73 | 828,675 | -0.02(-0.08%) |
Apr 28, 2021 | 23.51 | 23.93 | 23.45 | 23.75 | 554,721 | +0.21(+0.89%) |
Apr 27, 2021 | 23.57 | 23.70 | 23.42 | 23.54 | 579,765 | +0.00(+0.00%) |
Apr 26, 2021 | 23.04 | 23.71 | 23.04 | 23.54 | 1,620,030 | +0.57(+2.48%) |
Apr 23, 2021 | 22.23 | 23.04 | 22.11 | 22.97 | 1,525,000 | +0.86(+3.89%) |
Apr 22, 2021 | 22.58 | 22.60 | 22.03 | 22.11 | 766,304 | -0.40(-1.78%) |
Apr 21, 2021 | 22.29 | 22.64 | 22.20 | 22.51 | 618,053 | +0.15(+0.67%) |
Apr 20, 2021 | 22.73 | 22.76 | 22.09 | 22.36 | 455,539 | -0.46(-2.02%) |
Apr 19, 2021 | 23.00 | 23.04 | 22.65 | 22.82 | 557,925 | -0.22(-0.95%) |
Apr 16, 2021 | 23.10 | 23.38 | 22.93 | 23.04 | 542,900 | +0.04(+0.17%) |
Apr 15, 2021 | 22.84 | 23.02 | 22.72 | 23.00 | 766,795 | +0.32(+1.41%) |
Apr 14, 2021 | 22.60 | 22.89 | 22.60 | 22.68 | 836,898 | +0.07(+0.31%) |
Apr 13, 2021 | 22.88 | 22.88 | 22.38 | 22.61 | 1,256,940 | -0.28(-1.22%) |
Apr 12, 2021 | 22.59 | 23.00 | 22.59 | 22.89 | 628,666 | +0.40(+1.78%) |
Apr 09, 2021 | 22.36 | 22.55 | 22.27 | 22.49 | 899,000 | +0.17(+0.76%) |
Apr 08, 2021 | 22.15 | 22.41 | 21.56 | 22.32 | 1,058,690 | +0.19(+0.86%) |
Apr 07, 2021 | 22.51 | 22.58 | 22.03 | 22.13 | 1,001,690 | -0.32(-1.43%) |
Apr 06, 2021 | 22.34 | 22.65 | 22.23 | 22.45 | 1,040,240 | +0.06(+0.27%) |
Apr 05, 2021 | 22.21 | 22.44 | 22.04 | 22.39 | 1,001,013 | +0.39(+1.77%) |
Apr 01, 2021 | 21.78 | 22.02 | 21.59 | 22.00 | 709,200 | +0.46(+2.14%) |
Mar 31, 2021 | 21.48 | 21.79 | 21.38 | 21.54 | 1,558,058 | +0.07(+0.33%) |
Mar 30, 2021 | 21.68 | 21.78 | 21.34 | 21.47 | 1,062,688 | -0.25(-1.15%) |
Mar 29, 2021 | 21.78 | 22.30 | 21.54 | 21.72 | 1,611,372 | -0.15(-0.69%) |
Mar 26, 2021 | 21.59 | 21.88 | 21.10 | 21.87 | 843,100 | +0.53(+2.48%) |
Mar 25, 2021 | 20.48 | 21.43 | 20.40 | 21.34 | 1,419,195 | +0.73(+3.54%) |
Mar 24, 2021 | 20.28 | 20.98 | 20.19 | 20.61 | 1,460,972 | +0.56(+2.79%) |
Mar 23, 2021 | 20.93 | 21.08 | 19.92 | 20.05 | 1,529,932 | -1.18(-5.56%) |
Mar 22, 2021 | 21.13 | 21.32 | 20.75 | 21.23 | 1,186,605 | -0.10(-0.47%) |
Mar 19, 2021 | 21.30 | 21.48 | 20.36 | 21.33 | 1,751,800 | +0.07(+0.33%) |
Mar 18, 2021 | 21.37 | 21.98 | 21.15 | 21.26 | 1,167,175 | -0.12(-0.56%) |
Mar 17, 2021 | 21.04 | 21.42 | 20.91 | 21.38 | 634,978 | +0.26(+1.23%) |
Mar 16, 2021 | 21.50 | 21.50 | 20.87 | 21.12 | 770,804 | -0.48(-2.22%) |
Mar 15, 2021 | 21.58 | 21.65 | 21.09 | 21.60 | 1,160,635 | +0.09(+0.42%) |
Mar 12, 2021 | 21.34 | 21.66 | 21.29 | 21.51 | 1,663,000 | +0.17(+0.80%) |
Mar 11, 2021 | 21.33 | 21.51 | 21.00 | 21.34 | 737,124 | +0.13(+0.61%) |
Mar 10, 2021 | 20.29 | 21.30 | 20.27 | 21.21 | 808,191 | +0.98(+4.84%) |
Mar 09, 2021 | 20.66 | 20.66 | 20.12 | 20.23 | 735,600 | -0.26(-1.27%) |
Mar 08, 2021 | 20.65 | 20.90 | 20.42 | 20.49 | 1,056,714 | -0.06(-0.29%) |
Mar 05, 2021 | 20.13 | 20.67 | 19.86 | 20.55 | 1,182,300 | +0.89(+4.53%) |
Mar 04, 2021 | 19.66 | 20.10 | 19.25 | 19.66 | 1,107,644 | +0.00(+0.00%) |
Mar 03, 2021 | 19.76 | 19.95 | 19.55 | 19.66 | 1,186,267 | -0.13(-0.66%) |
Mar 02, 2021 | 20.45 | 20.55 | 19.71 | 19.79 | 1,271,612 | -0.55(-2.70%) |
Mar 01, 2021 | 20.34 | 20.52 | 19.95 | 20.34 | 1,579,813 | +0.43(+2.16%) |
Feb 26, 2021 | 19.93 | 20.06 | 19.49 | 19.91 | 1,313,300 | +0.20(+1.01%) |
Feb 25, 2021 | 20.93 | 21.27 | 19.65 | 19.71 | 2,177,179 | -2.29(-10.41%) |
Feb 24, 2021 | 21.65 | 22.08 | 21.65 | 22.00 | 1,222,452 | +0.50(+2.33%) |
Feb 23, 2021 | 21.19 | 21.55 | 20.53 | 21.50 | 910,330 | +0.12(+0.56%) |
Feb 22, 2021 | 20.96 | 21.80 | 20.85 | 21.38 | 1,017,514 | +0.35(+1.66%) |
Feb 19, 2021 | 20.48 | 21.17 | 20.46 | 21.03 | 472,700 | +0.67(+3.29%) |
Feb 18, 2021 | 20.34 | 20.66 | 20.34 | 20.36 | 764,121 | -0.09(-0.44%) |
Feb 17, 2021 | 20.40 | 20.61 | 20.23 | 20.45 | 588,000 | -0.06(-0.29%) |
Feb 16, 2021 | 20.90 | 21.00 | 20.36 | 20.51 | 646,190 | -0.17(-0.82%) |
Feb 12, 2021 | 20.49 | 20.73 | 20.38 | 20.68 | 551,300 | +0.14(+0.68%) |
Feb 11, 2021 | 20.24 | 20.57 | 19.94 | 20.54 | 1,062,079 | +0.33(+1.63%) |
Feb 10, 2021 | 20.53 | 20.59 | 20.13 | 20.21 | 742,382 | -0.15(-0.74%) |
Feb 09, 2021 | 20.43 | 20.55 | 20.14 | 20.36 | 879,824 | -0.13(-0.63%) |
Feb 08, 2021 | 20.65 | 20.73 | 20.35 | 20.49 | 404,921 | +0.19(+0.94%) |
Feb 05, 2021 | 20.23 | 20.38 | 19.93 | 20.30 | 583,100 | +0.38(+1.91%) |
Feb 04, 2021 | 19.60 | 19.93 | 19.55 | 19.92 | 401,971 | +0.36(+1.84%) |
Feb 03, 2021 | 19.38 | 19.75 | 19.21 | 19.56 | 588,951 | +0.09(+0.46%) |
Feb 02, 2021 | 19.45 | 19.76 | 19.27 | 19.47 | 827,204 | +0.35(+1.83%) |