Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 19.59 | 19.59 | 18.92 | 18.98 | 949,200 | -0.36(-1.86%) |
Apr 29, 2021 | 19.74 | 19.74 | 19.30 | 19.34 | 626,189 | -0.28(-1.43%) |
Apr 28, 2021 | 19.89 | 19.95 | 19.54 | 19.62 | 326,120 | -0.33(-1.65%) |
Apr 27, 2021 | 20.26 | 20.27 | 19.83 | 19.95 | 376,411 | -0.18(-0.89%) |
Apr 26, 2021 | 19.72 | 20.30 | 19.68 | 20.13 | 331,638 | +0.40(+2.05%) |
Apr 23, 2021 | 19.52 | 19.90 | 19.52 | 19.73 | 453,400 | +0.27(+1.36%) |
Apr 22, 2021 | 19.75 | 19.87 | 19.45 | 19.46 | 556,595 | -0.22(-1.12%) |
Apr 21, 2021 | 19.22 | 19.70 | 19.15 | 19.68 | 550,014 | +0.31(+1.60%) |
Apr 20, 2021 | 19.75 | 19.77 | 19.21 | 19.37 | 624,756 | -0.56(-2.81%) |
Apr 19, 2021 | 20.25 | 20.33 | 19.45 | 19.93 | 853,673 | -0.46(-2.26%) |
Apr 16, 2021 | 21.01 | 21.15 | 20.35 | 20.39 | 677,400 | -0.55(-2.63%) |
Apr 15, 2021 | 20.75 | 20.95 | 20.60 | 20.94 | 536,701 | +0.42(+2.05%) |
Apr 14, 2021 | 20.39 | 20.74 | 20.27 | 20.52 | 555,008 | +0.16(+0.76%) |
Apr 13, 2021 | 20.52 | 20.52 | 20.16 | 20.36 | 566,840 | +0.01(+0.07%) |
Apr 12, 2021 | 20.18 | 20.42 | 20.18 | 20.35 | 464,826 | +0.07(+0.35%) |
Apr 09, 2021 | 20.32 | 20.53 | 20.06 | 20.28 | 731,100 | -0.17(-0.83%) |
Apr 08, 2021 | 20.33 | 20.47 | 20.16 | 20.45 | 576,633 | +0.18(+0.89%) |
Apr 07, 2021 | 20.31 | 20.51 | 20.22 | 20.27 | 520,415 | -0.14(-0.69%) |
Apr 06, 2021 | 20.67 | 20.67 | 20.32 | 20.41 | 441,290 | -0.12(-0.58%) |
Apr 05, 2021 | 20.48 | 20.63 | 20.31 | 20.53 | 458,700 | +0.21(+1.03%) |
Apr 01, 2021 | 19.70 | 20.32 | 19.69 | 20.32 | 573,600 | +0.88(+4.53%) |
Mar 31, 2021 | 19.31 | 19.60 | 19.21 | 19.44 | 661,682 | +0.25(+1.30%) |
Mar 30, 2021 | 19.04 | 19.23 | 18.82 | 19.19 | 480,399 | +0.05(+0.26%) |
Mar 29, 2021 | 19.30 | 19.60 | 18.97 | 19.14 | 612,121 | -0.43(-2.20%) |
Mar 26, 2021 | 19.15 | 19.58 | 18.96 | 19.57 | 557,300 | +0.53(+2.78%) |
Mar 25, 2021 | 18.98 | 19.21 | 18.76 | 19.04 | 749,792 | -0.20(-1.04%) |
Mar 24, 2021 | 19.82 | 20.01 | 19.23 | 19.24 | 688,954 | -0.29(-1.48%) |
Mar 23, 2021 | 20.36 | 20.58 | 19.53 | 19.53 | 879,148 | -0.93(-4.55%) |
Mar 22, 2021 | 20.38 | 20.69 | 20.20 | 20.46 | 403,648 | +0.28(+1.39%) |
Mar 19, 2021 | 20.40 | 20.65 | 20.13 | 20.18 | 2,210,900 | -0.27(-1.32%) |
Mar 18, 2021 | 20.55 | 20.90 | 20.37 | 20.45 | 666,073 | -0.34(-1.64%) |
Mar 17, 2021 | 20.33 | 20.90 | 19.96 | 20.79 | 746,760 | +0.35(+1.71%) |
Mar 16, 2021 | 20.43 | 20.64 | 20.25 | 20.44 | 506,445 | +0.21(+1.04%) |
Mar 15, 2021 | 19.83 | 20.23 | 19.58 | 20.23 | 686,698 | +0.38(+1.91%) |
Mar 12, 2021 | 20.03 | 20.11 | 19.63 | 19.85 | 466,900 | -0.35(-1.73%) |
Mar 11, 2021 | 19.99 | 20.32 | 19.86 | 20.20 | 844,041 | +0.63(+3.22%) |
Mar 10, 2021 | 19.87 | 19.99 | 19.51 | 19.57 | 686,917 | -0.03(-0.15%) |
Mar 09, 2021 | 19.29 | 19.81 | 19.25 | 19.60 | 587,447 | +0.72(+3.81%) |
Mar 08, 2021 | 19.64 | 19.86 | 18.86 | 18.88 | 843,767 | -0.76(-3.87%) |
Mar 05, 2021 | 19.72 | 19.86 | 18.68 | 19.64 | 1,425,600 | +0.30(+1.55%) |
Mar 04, 2021 | 20.96 | 21.07 | 19.15 | 19.34 | 1,999,315 | -1.57(-7.51%) |
Mar 03, 2021 | 20.96 | 21.21 | 20.85 | 20.91 | 879,778 | +0.18(+0.87%) |
Mar 02, 2021 | 21.60 | 21.60 | 20.72 | 20.73 | 959,518 | -0.84(-3.89%) |
Mar 01, 2021 | 21.26 | 21.62 | 21.14 | 21.57 | 668,169 | +0.59(+2.81%) |
Feb 26, 2021 | 21.06 | 21.28 | 20.62 | 20.98 | 715,600 | -0.01(-0.05%) |
Feb 25, 2021 | 21.68 | 21.98 | 20.91 | 20.99 | 662,157 | -0.91(-4.16%) |
Feb 24, 2021 | 20.89 | 22.01 | 20.76 | 21.90 | 762,662 | +0.58(+2.72%) |
Feb 23, 2021 | 21.17 | 21.53 | 20.79 | 21.32 | 1,039,171 | -0.18(-0.84%) |
Feb 22, 2021 | 21.85 | 22.10 | 21.49 | 21.50 | 829,345 | -0.56(-2.54%) |
Feb 19, 2021 | 22.05 | 22.30 | 21.93 | 22.06 | 1,021,500 | +0.19(+0.87%) |
Feb 18, 2021 | 21.74 | 22.08 | 21.60 | 21.87 | 824,297 | -0.02(-0.09%) |
Feb 17, 2021 | 21.69 | 21.90 | 21.37 | 21.89 | 873,055 | +0.11(+0.51%) |
Feb 16, 2021 | 22.18 | 22.23 | 21.52 | 21.78 | 692,267 | +0.01(+0.05%) |
Feb 12, 2021 | 21.04 | 21.88 | 21.00 | 21.77 | 1,072,300 | +0.70(+3.32%) |
Feb 11, 2021 | 20.32 | 21.08 | 20.32 | 21.07 | 1,187,055 | +0.98(+4.88%) |
Feb 10, 2021 | 20.33 | 20.49 | 20.00 | 20.09 | 762,853 | -0.13(-0.64%) |
Feb 09, 2021 | 20.17 | 20.33 | 20.05 | 20.22 | 472,668 | +0.10(+0.50%) |
Feb 08, 2021 | 19.96 | 20.12 | 19.67 | 20.12 | 534,842 | +0.57(+2.92%) |
Feb 05, 2021 | 19.38 | 19.60 | 19.02 | 19.55 | 707,400 | +0.29(+1.51%) |
Feb 04, 2021 | 19.22 | 19.38 | 18.98 | 19.26 | 1,016,068 | +0.04(+0.21%) |
Feb 03, 2021 | 19.50 | 19.56 | 19.01 | 19.22 | 1,272,025 | -0.26(-1.31%) |
Feb 02, 2021 | 18.31 | 19.92 | 18.31 | 19.48 | 1,821,342 | -0.04(-0.23%) |