Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 22.31 | 22.95 | 21.72 | 21.75 | 4,418,796 | -1.27(-5.54%) |
Apr 29, 2021 | 23.17 | 23.55 | 22.44 | 23.02 | 6,010,129 | +0.55(+2.45%) |
Apr 28, 2021 | 21.34 | 22.65 | 21.34 | 22.47 | 5,165,891 | +1.44(+6.85%) |
Apr 27, 2021 | 20.73 | 21.18 | 20.50 | 21.03 | 3,476,320 | +0.50(+2.46%) |
Apr 26, 2021 | 20.14 | 20.84 | 20.13 | 20.53 | 3,477,723 | +0.28(+1.36%) |
Apr 23, 2021 | 19.90 | 20.44 | 19.70 | 20.25 | 2,896,731 | +0.37(+1.85%) |
Apr 22, 2021 | 20.59 | 20.60 | 19.78 | 19.89 | 3,798,547 | -0.58(-2.82%) |
Apr 21, 2021 | 19.36 | 20.52 | 19.20 | 20.46 | 3,153,962 | +0.57(+2.86%) |
Apr 20, 2021 | 20.93 | 20.93 | 19.46 | 19.89 | 4,347,859 | -1.11(-5.28%) |
Apr 19, 2021 | 21.11 | 21.43 | 20.58 | 21.00 | 3,184,536 | -0.02(-0.09%) |
Apr 16, 2021 | 21.72 | 21.79 | 20.87 | 21.02 | 2,657,862 | -0.37(-1.72%) |
Apr 15, 2021 | 21.78 | 21.88 | 21.21 | 21.39 | 3,075,793 | -0.38(-1.73%) |
Apr 14, 2021 | 20.93 | 22.29 | 20.90 | 21.77 | 5,054,227 | +1.20(+5.84%) |
Apr 13, 2021 | 20.50 | 20.81 | 20.18 | 20.56 | 2,667,322 | +0.04(+0.18%) |
Apr 12, 2021 | 21.26 | 21.56 | 20.41 | 20.53 | 2,769,629 | -0.39(-1.84%) |
Apr 09, 2021 | 21.15 | 21.52 | 20.70 | 20.91 | 2,891,171 | -0.27(-1.26%) |
Apr 08, 2021 | 21.41 | 21.41 | 20.67 | 21.18 | 4,379,253 | -0.59(-2.70%) |
Apr 07, 2021 | 21.59 | 21.95 | 21.44 | 21.77 | 3,077,152 | +0.22(+1.02%) |
Apr 06, 2021 | 21.91 | 22.48 | 21.51 | 21.55 | 4,042,781 | -0.11(-0.51%) |
Apr 05, 2021 | 22.73 | 22.73 | 21.45 | 21.66 | 4,855,811 | -1.13(-4.95%) |
Apr 01, 2021 | 21.94 | 22.80 | 21.65 | 22.78 | 4,909,180 | +1.11(+5.12%) |
Mar 31, 2021 | 21.97 | 22.10 | 21.54 | 21.67 | 3,295,352 | -0.39(-1.75%) |
Mar 30, 2021 | 21.94 | 22.46 | 21.66 | 22.06 | 3,708,074 | -0.35(-1.56%) |
Mar 29, 2021 | 22.50 | 22.77 | 21.82 | 22.41 | 4,071,629 | -0.56(-2.44%) |
Mar 26, 2021 | 22.64 | 23.00 | 22.12 | 22.97 | 5,381,793 | +1.13(+5.17%) |
Mar 25, 2021 | 20.99 | 21.97 | 20.28 | 21.84 | 6,329,115 | +0.12(+0.55%) |
Mar 24, 2021 | 21.33 | 22.26 | 21.29 | 21.72 | 6,101,574 | +1.07(+5.20%) |
Mar 23, 2021 | 20.32 | 21.59 | 20.15 | 20.65 | 6,704,596 | -0.61(-2.88%) |
Mar 22, 2021 | 21.62 | 21.75 | 21.20 | 21.26 | 3,871,464 | -0.44(-2.02%) |
Mar 19, 2021 | 21.72 | 22.41 | 21.11 | 21.70 | 5,018,831 | -0.01(-0.04%) |
Mar 18, 2021 | 23.42 | 23.61 | 21.51 | 21.71 | 6,617,943 | -2.22(-9.27%) |
Mar 17, 2021 | 23.26 | 24.06 | 22.94 | 23.92 | 5,022,723 | +0.45(+1.90%) |
Mar 16, 2021 | 24.06 | 24.12 | 23.19 | 23.48 | 6,047,541 | -1.39(-5.58%) |
Mar 15, 2021 | 25.37 | 25.52 | 24.29 | 24.86 | 4,878,517 | -0.64(-2.50%) |
Mar 12, 2021 | 25.49 | 25.93 | 25.10 | 25.50 | 4,770,925 | +0.11(+0.43%) |
Mar 11, 2021 | 25.50 | 26.23 | 25.27 | 25.39 | 5,205,723 | +0.05(+0.22%) |
Mar 10, 2021 | 24.16 | 25.52 | 23.99 | 25.34 | 7,888,762 | +1.28(+5.31%) |
Mar 09, 2021 | 24.78 | 25.47 | 23.80 | 24.06 | 6,393,213 | -0.96(-3.83%) |
Mar 08, 2021 | 25.45 | 25.69 | 24.31 | 25.02 | 9,189,202 | +0.04(+0.15%) |
Mar 05, 2021 | 24.63 | 25.05 | 23.32 | 24.98 | 13,016,147 | +1.77(+7.63%) |
Mar 04, 2021 | 22.61 | 24.01 | 22.14 | 23.21 | 12,482,331 | +1.08(+4.86%) |
Mar 03, 2021 | 21.81 | 23.13 | 21.81 | 22.14 | 8,963,364 | +0.61(+2.84%) |
Mar 02, 2021 | 21.85 | 22.26 | 21.49 | 21.52 | 5,496,486 | -0.25(-1.13%) |
Mar 01, 2021 | 21.85 | 22.34 | 21.46 | 21.77 | 6,164,564 | +1.08(+5.20%) |
Feb 26, 2021 | 21.10 | 21.24 | 19.43 | 20.69 | 9,769,152 | -1.02(-4.71%) |
Feb 25, 2021 | 23.06 | 23.07 | 21.42 | 21.72 | 11,955,270 | -0.89(-3.95%) |
Feb 24, 2021 | 21.42 | 22.83 | 21.01 | 22.61 | 10,322,048 | +1.52(+7.23%) |
Feb 23, 2021 | 20.86 | 21.21 | 19.33 | 21.09 | 9,179,774 | +0.66(+3.22%) |
Feb 22, 2021 | 19.33 | 20.98 | 19.28 | 20.43 | 6,882,921 | +1.32(+6.92%) |
Feb 19, 2021 | 18.53 | 19.23 | 18.48 | 19.11 | 5,189,033 | +0.63(+3.41%) |
Feb 18, 2021 | 19.14 | 19.25 | 18.35 | 18.48 | 5,176,180 | -0.88(-4.53%) |
Feb 17, 2021 | 19.14 | 19.59 | 18.63 | 19.35 | 7,002,231 | +0.54(+2.86%) |
Feb 16, 2021 | 18.71 | 19.21 | 18.53 | 18.81 | 7,420,474 | +0.92(+5.15%) |
Feb 12, 2021 | 17.06 | 17.92 | 17.06 | 17.89 | 5,321,863 | +0.50(+2.89%) |
Feb 11, 2021 | 17.84 | 17.84 | 16.63 | 17.39 | 5,293,124 | -0.53(-2.95%) |
Feb 10, 2021 | 17.40 | 17.96 | 17.17 | 17.92 | 5,721,669 | +0.67(+3.86%) |
Feb 09, 2021 | 17.35 | 17.47 | 16.81 | 17.25 | 4,665,455 | -0.41(-2.32%) |
Feb 08, 2021 | 16.74 | 17.81 | 16.73 | 17.66 | 6,867,072 | +1.37(+8.40%) |
Feb 05, 2021 | 16.51 | 16.62 | 16.20 | 16.30 | 3,995,096 | +0.28(+1.77%) |
Feb 04, 2021 | 15.94 | 16.01 | 15.33 | 16.01 | 4,320,803 | +0.33(+2.09%) |
Feb 03, 2021 | 14.60 | 15.75 | 14.48 | 15.68 | 7,018,963 | +1.24(+8.59%) |
Feb 02, 2021 | 14.83 | 15.12 | 14.43 | 14.44 | 5,422,888 | +0.30(+2.13%) |