Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 21.48 | 22.03 | 20.34 | 20.47 | 564,767 | -1.30(-5.98%) |
Apr 29, 2021 | 22.06 | 22.27 | 21.51 | 21.77 | 668,641 | -0.20(-0.91%) |
Apr 28, 2021 | 21.05 | 21.98 | 21.05 | 21.97 | 949,374 | +0.94(+4.47%) |
Apr 27, 2021 | 20.86 | 21.07 | 20.49 | 21.03 | 326,016 | +0.21(+1.03%) |
Apr 26, 2021 | 20.25 | 20.84 | 20.20 | 20.82 | 318,294 | +0.56(+2.74%) |
Apr 23, 2021 | 20.00 | 20.54 | 19.92 | 20.26 | 546,299 | +0.24(+1.21%) |
Apr 22, 2021 | 20.57 | 20.57 | 19.79 | 20.02 | 450,802 | -0.37(-1.80%) |
Apr 21, 2021 | 19.72 | 20.50 | 19.70 | 20.39 | 425,643 | +0.28(+1.38%) |
Apr 20, 2021 | 20.54 | 20.57 | 19.72 | 20.11 | 558,932 | -0.50(-2.43%) |
Apr 19, 2021 | 20.73 | 21.04 | 20.39 | 20.61 | 386,244 | -0.11(-0.52%) |
Apr 16, 2021 | 21.08 | 21.24 | 20.31 | 20.72 | 428,573 | -0.36(-1.70%) |
Apr 15, 2021 | 20.82 | 21.10 | 20.20 | 21.08 | 722,606 | +0.36(+1.73%) |
Apr 14, 2021 | 19.84 | 20.72 | 19.65 | 20.72 | 1,392,971 | +1.06(+5.37%) |
Apr 13, 2021 | 19.70 | 19.87 | 19.44 | 19.66 | 476,632 | -0.03(-0.14%) |
Apr 12, 2021 | 19.70 | 19.81 | 19.27 | 19.69 | 300,139 | +0.05(+0.27%) |
Apr 09, 2021 | 19.83 | 20.23 | 19.31 | 19.63 | 565,734 | -0.40(-2.01%) |
Apr 08, 2021 | 19.70 | 20.08 | 19.45 | 20.04 | 398,854 | +0.09(+0.45%) |
Apr 07, 2021 | 19.80 | 20.09 | 19.56 | 19.95 | 384,021 | +0.03(+0.14%) |
Apr 06, 2021 | 19.53 | 20.02 | 19.53 | 19.92 | 558,663 | +0.28(+1.41%) |
Apr 05, 2021 | 19.94 | 20.15 | 19.37 | 19.64 | 846,124 | -0.24(-1.22%) |
Apr 01, 2021 | 19.88 | 19.97 | 19.09 | 19.88 | 811,798 | +0.49(+2.54%) |
Mar 31, 2021 | 18.99 | 19.75 | 18.99 | 19.39 | 1,679,984 | +0.37(+1.93%) |
Mar 30, 2021 | 19.26 | 19.46 | 18.74 | 19.02 | 613,575 | -0.46(-2.34%) |
Mar 29, 2021 | 20.05 | 20.19 | 19.45 | 19.48 | 844,524 | -0.62(-3.07%) |
Mar 26, 2021 | 19.91 | 20.19 | 19.54 | 20.10 | 1,317,888 | +0.69(+3.55%) |
Mar 25, 2021 | 18.72 | 19.72 | 18.14 | 19.41 | 1,586,290 | +0.34(+1.78%) |
Mar 24, 2021 | 19.21 | 20.07 | 19.03 | 19.07 | 1,374,518 | +0.04(+0.24%) |
Mar 23, 2021 | 19.79 | 20.55 | 19.00 | 19.02 | 904,228 | -1.04(-5.18%) |
Mar 22, 2021 | 21.34 | 21.39 | 20.00 | 20.06 | 922,514 | -1.00(-4.76%) |
Mar 19, 2021 | 20.59 | 21.81 | 20.39 | 21.07 | 1,966,947 | +0.45(+2.17%) |
Mar 18, 2021 | 21.80 | 22.05 | 20.55 | 20.62 | 1,527,415 | -1.38(-6.27%) |
Mar 17, 2021 | 22.40 | 22.97 | 21.49 | 22.00 | 1,202,201 | -0.32(-1.44%) |
Mar 16, 2021 | 22.80 | 22.89 | 22.17 | 22.32 | 1,151,662 | -0.81(-3.52%) |
Mar 15, 2021 | 23.52 | 24.15 | 22.85 | 23.13 | 1,646,555 | -0.22(-0.96%) |
Mar 12, 2021 | 22.52 | 23.67 | 22.52 | 23.36 | 1,073,946 | +0.43(+1.87%) |
Mar 11, 2021 | 22.48 | 23.03 | 21.98 | 22.93 | 1,370,010 | +0.57(+2.56%) |
Mar 10, 2021 | 21.21 | 22.50 | 21.16 | 22.36 | 1,359,101 | +1.19(+5.63%) |
Mar 09, 2021 | 21.21 | 21.59 | 20.92 | 21.16 | 682,233 | -0.01(-0.04%) |
Mar 08, 2021 | 21.08 | 21.43 | 20.54 | 21.17 | 1,138,791 | +0.20(+0.94%) |
Mar 05, 2021 | 21.88 | 21.88 | 19.70 | 20.98 | 1,737,972 | -0.30(-1.39%) |
Mar 04, 2021 | 21.57 | 22.51 | 20.88 | 21.27 | 2,039,574 | -0.32(-1.49%) |
Mar 03, 2021 | 21.76 | 22.60 | 21.43 | 21.59 | 1,587,123 | +0.04(+0.21%) |
Mar 02, 2021 | 21.22 | 21.98 | 20.90 | 21.55 | 1,624,324 | +0.13(+0.63%) |
Mar 01, 2021 | 19.88 | 21.44 | 19.80 | 21.42 | 2,287,110 | +1.84(+9.42%) |
Feb 26, 2021 | 19.68 | 20.04 | 18.78 | 19.57 | 1,558,255 | -0.31(-1.58%) |
Feb 25, 2021 | 20.40 | 20.45 | 19.44 | 19.88 | 1,944,940 | -0.41(-2.03%) |
Feb 24, 2021 | 19.61 | 20.41 | 19.54 | 20.30 | 1,176,185 | +0.87(+4.47%) |
Feb 23, 2021 | 19.20 | 19.47 | 17.52 | 19.43 | 1,103,277 | +0.25(+1.31%) |
Feb 22, 2021 | 18.98 | 19.24 | 18.89 | 19.18 | 645,392 | +0.30(+1.56%) |
Feb 19, 2021 | 18.71 | 19.23 | 18.51 | 18.88 | 560,038 | +0.12(+0.62%) |
Feb 18, 2021 | 19.76 | 19.76 | 18.62 | 18.77 | 616,198 | -1.07(-5.37%) |
Feb 17, 2021 | 19.99 | 20.02 | 19.22 | 19.83 | 1,025,396 | -0.02(-0.09%) |
Feb 16, 2021 | 19.46 | 20.05 | 19.18 | 19.85 | 1,406,228 | +0.90(+4.72%) |
Feb 12, 2021 | 18.54 | 19.21 | 18.49 | 18.95 | 1,766,678 | +0.28(+1.49%) |
Feb 11, 2021 | 18.06 | 19.35 | 18.04 | 18.68 | 2,672,838 | -0.05(-0.29%) |
Feb 10, 2021 | 18.63 | 18.90 | 18.36 | 18.73 | 2,427,964 | +0.21(+1.16%) |
Feb 09, 2021 | 18.58 | 18.78 | 18.13 | 18.51 | 1,107,341 | -0.28(-1.48%) |
Feb 08, 2021 | 18.78 | 19.03 | 18.48 | 18.79 | 1,208,515 | +0.03(+0.14%) |
Feb 05, 2021 | 19.16 | 19.20 | 18.51 | 18.77 | 1,314,984 | -0.13(-0.66%) |
Feb 04, 2021 | 18.67 | 19.12 | 18.56 | 18.89 | 1,909,487 | +0.20(+1.05%) |
Feb 03, 2021 | 18.50 | 18.88 | 18.43 | 18.69 | 1,889,109 | +0.42(+2.31%) |
Feb 02, 2021 | 18.28 | 19.02 | 17.87 | 18.27 | 1,433,094 | +0.36(+2.01%) |