Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 21.67 | 22.11 | 21.61 | 22.00 | 1,585,300 | +0.22(+1.03%) |
Apr 29, 2021 | 22.27 | 22.27 | 21.56 | 21.78 | 1,059,138 | +0.01(+0.05%) |
Apr 28, 2021 | 22.00 | 22.59 | 21.56 | 21.77 | 1,680,331 | -0.73(-3.24%) |
Apr 27, 2021 | 22.40 | 22.98 | 22.32 | 22.50 | 2,470,308 | +0.03(+0.13%) |
Apr 26, 2021 | 21.47 | 22.90 | 21.47 | 22.47 | 2,653,742 | +1.19(+5.59%) |
Apr 23, 2021 | 21.10 | 21.35 | 20.76 | 21.28 | 1,268,400 | +0.36(+1.72%) |
Apr 22, 2021 | 20.41 | 21.10 | 20.27 | 20.92 | 1,574,096 | +0.42(+2.05%) |
Apr 21, 2021 | 20.06 | 20.60 | 19.94 | 20.50 | 1,174,507 | +0.34(+1.69%) |
Apr 20, 2021 | 19.92 | 20.48 | 19.92 | 20.16 | 1,305,806 | +0.10(+0.50%) |
Apr 19, 2021 | 19.79 | 20.21 | 19.75 | 20.06 | 1,468,868 | +0.19(+0.96%) |
Apr 16, 2021 | 19.95 | 20.00 | 19.57 | 19.87 | 1,318,700 | +0.10(+0.51%) |
Apr 15, 2021 | 19.32 | 19.92 | 19.32 | 19.77 | 1,184,162 | +0.54(+2.81%) |
Apr 14, 2021 | 18.85 | 19.86 | 18.85 | 19.23 | 1,668,721 | +0.37(+1.96%) |
Apr 13, 2021 | 18.79 | 18.93 | 18.46 | 18.86 | 665,965 | +0.08(+0.43%) |
Apr 12, 2021 | 18.97 | 18.98 | 18.43 | 18.78 | 1,154,508 | -0.24(-1.26%) |
Apr 09, 2021 | 19.04 | 19.34 | 18.84 | 19.02 | 1,249,700 | -0.03(-0.16%) |
Apr 08, 2021 | 19.08 | 19.26 | 18.85 | 19.05 | 1,240,380 | -0.02(-0.10%) |
Apr 07, 2021 | 19.22 | 19.22 | 18.92 | 19.07 | 834,924 | -0.04(-0.21%) |
Apr 06, 2021 | 19.13 | 19.69 | 19.05 | 19.11 | 562,962 | -0.15(-0.78%) |
Apr 05, 2021 | 19.14 | 19.40 | 18.96 | 19.26 | 673,778 | +0.11(+0.57%) |
Apr 01, 2021 | 18.81 | 19.32 | 18.49 | 19.15 | 802,200 | +0.47(+2.52%) |
Mar 31, 2021 | 18.73 | 19.23 | 18.64 | 18.68 | 1,249,830 | -0.04(-0.21%) |
Mar 30, 2021 | 19.04 | 19.34 | 18.67 | 18.72 | 612,895 | -0.35(-1.81%) |
Mar 29, 2021 | 19.33 | 19.47 | 18.90 | 19.07 | 858,348 | -0.45(-2.33%) |
Mar 26, 2021 | 19.94 | 20.00 | 19.15 | 19.52 | 769,900 | -0.28(-1.41%) |
Mar 25, 2021 | 19.24 | 20.09 | 19.06 | 19.80 | 1,202,463 | +0.38(+1.96%) |
Mar 24, 2021 | 19.39 | 19.77 | 18.81 | 19.42 | 1,399,875 | +0.04(+0.21%) |
Mar 23, 2021 | 20.10 | 20.28 | 19.36 | 19.38 | 824,309 | -0.89(-4.39%) |
Mar 22, 2021 | 20.12 | 20.50 | 20.05 | 20.27 | 1,002,686 | +0.22(+1.10%) |
Mar 19, 2021 | 19.76 | 20.10 | 19.55 | 20.05 | 2,007,400 | +0.43(+2.19%) |
Mar 18, 2021 | 19.97 | 20.19 | 19.59 | 19.62 | 874,687 | -0.54(-2.68%) |
Mar 17, 2021 | 19.62 | 20.31 | 19.45 | 20.16 | 1,502,271 | +0.41(+2.08%) |
Mar 16, 2021 | 20.00 | 20.09 | 19.53 | 19.75 | 1,040,558 | -0.07(-0.35%) |
Mar 15, 2021 | 19.33 | 19.87 | 19.31 | 19.82 | 809,408 | +0.40(+2.06%) |
Mar 12, 2021 | 19.29 | 19.47 | 19.02 | 19.42 | 1,099,600 | -0.06(-0.31%) |
Mar 11, 2021 | 19.50 | 19.85 | 19.20 | 19.48 | 1,397,205 | +0.28(+1.46%) |
Mar 10, 2021 | 19.81 | 20.10 | 19.18 | 19.20 | 1,220,555 | -0.45(-2.29%) |
Mar 09, 2021 | 19.29 | 20.04 | 19.28 | 19.65 | 1,298,000 | +0.42(+2.18%) |
Mar 08, 2021 | 19.31 | 19.74 | 19.11 | 19.23 | 1,400,787 | -0.05(-0.26%) |
Mar 05, 2021 | 18.44 | 19.34 | 18.02 | 19.28 | 1,528,900 | +1.07(+5.88%) |
Mar 04, 2021 | 18.65 | 18.91 | 18.14 | 18.21 | 972,208 | -0.43(-2.31%) |
Mar 03, 2021 | 19.30 | 19.38 | 18.45 | 18.64 | 1,356,133 | -0.55(-2.87%) |
Mar 02, 2021 | 19.06 | 19.36 | 18.92 | 19.19 | 1,176,651 | -0.01(-0.05%) |
Mar 01, 2021 | 19.20 | 19.60 | 18.98 | 19.20 | 793,877 | +0.16(+0.84%) |
Feb 26, 2021 | 19.46 | 19.91 | 18.52 | 19.04 | 1,719,700 | -0.40(-2.06%) |
Feb 25, 2021 | 19.87 | 20.30 | 19.41 | 19.44 | 913,616 | -0.44(-2.21%) |
Feb 24, 2021 | 19.59 | 20.20 | 19.50 | 19.88 | 975,174 | +0.23(+1.17%) |
Feb 23, 2021 | 19.36 | 19.94 | 19.22 | 19.65 | 1,277,213 | -0.08(-0.41%) |
Feb 22, 2021 | 19.46 | 19.90 | 19.26 | 19.73 | 902,938 | +0.15(+0.77%) |
Feb 19, 2021 | 19.70 | 20.12 | 19.48 | 19.58 | 1,090,000 | -0.08(-0.41%) |
Feb 18, 2021 | 19.67 | 19.87 | 19.31 | 19.66 | 896,408 | -0.31(-1.55%) |
Feb 17, 2021 | 19.61 | 20.06 | 19.36 | 19.97 | 1,069,968 | +0.18(+0.91%) |
Feb 16, 2021 | 20.11 | 20.35 | 19.61 | 19.79 | 1,250,825 | -0.43(-2.13%) |
Feb 12, 2021 | 20.41 | 20.72 | 19.93 | 20.22 | 2,157,600 | +0.20(+1.00%) |
Feb 11, 2021 | 22.22 | 22.50 | 20.00 | 20.02 | 3,583,772 | -2.91(-12.69%) |
Feb 10, 2021 | 23.39 | 23.92 | 22.55 | 22.93 | 1,691,332 | -0.27(-1.16%) |
Feb 09, 2021 | 23.11 | 23.29 | 22.73 | 23.20 | 1,636,073 | +0.16(+0.69%) |
Feb 08, 2021 | 22.39 | 23.32 | 22.34 | 23.04 | 2,238,419 | +0.71(+3.18%) |
Feb 05, 2021 | 21.84 | 22.36 | 21.79 | 22.33 | 1,326,600 | +0.57(+2.62%) |
Feb 04, 2021 | 22.11 | 22.19 | 21.63 | 21.76 | 701,862 | -0.25(-1.14%) |
Feb 03, 2021 | 22.21 | 22.63 | 21.72 | 22.01 | 1,025,381 | -0.19(-0.86%) |
Feb 02, 2021 | 21.94 | 22.24 | 21.61 | 22.20 | 1,254,445 | +0.43(+1.98%) |