Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 19.19 | 19.60 | 19.04 | 19.12 | 3,245,161 | +0.32(+1.71%) |
Apr 29, 2021 | 18.76 | 19.00 | 18.38 | 18.80 | 5,688,519 | -1.46(-7.20%) |
Apr 28, 2021 | 19.80 | 20.44 | 19.70 | 20.26 | 1,685,197 | +0.80(+4.14%) |
Apr 27, 2021 | 19.42 | 19.55 | 19.17 | 19.45 | 1,637,394 | -0.31(-1.58%) |
Apr 26, 2021 | 19.68 | 19.93 | 19.65 | 19.76 | 2,788,089 | +0.70(+3.66%) |
Apr 23, 2021 | 19.01 | 19.18 | 18.90 | 19.07 | 1,584,562 | +0.13(+0.66%) |
Apr 22, 2021 | 19.12 | 19.22 | 18.88 | 18.94 | 1,695,206 | -0.39(-2.04%) |
Apr 21, 2021 | 18.78 | 19.38 | 18.66 | 19.34 | 1,385,255 | +0.18(+0.93%) |
Apr 20, 2021 | 19.50 | 19.50 | 18.89 | 19.16 | 1,320,166 | -0.60(-3.03%) |
Apr 19, 2021 | 19.84 | 20.07 | 19.68 | 19.76 | 1,576,859 | +0.11(+0.55%) |
Apr 16, 2021 | 19.62 | 19.68 | 19.33 | 19.65 | 1,871,038 | +0.14(+0.73%) |
Apr 15, 2021 | 20.12 | 20.12 | 19.44 | 19.50 | 2,895,687 | -0.71(-3.50%) |
Apr 14, 2021 | 19.76 | 20.46 | 19.73 | 20.21 | 1,520,474 | +0.95(+4.92%) |
Apr 13, 2021 | 19.39 | 19.39 | 19.19 | 19.26 | 997,120 | -0.02(-0.09%) |
Apr 12, 2021 | 19.51 | 19.61 | 19.19 | 19.28 | 1,043,489 | -0.16(-0.83%) |
Apr 09, 2021 | 19.59 | 19.71 | 19.40 | 19.44 | 1,514,565 | -0.30(-1.54%) |
Apr 08, 2021 | 19.94 | 19.95 | 19.63 | 19.75 | 2,107,929 | -0.51(-2.52%) |
Apr 07, 2021 | 20.23 | 20.37 | 20.10 | 20.26 | 834,217 | -0.04(-0.22%) |
Apr 06, 2021 | 20.39 | 20.75 | 20.26 | 20.30 | 1,431,936 | -0.28(-1.35%) |
Apr 05, 2021 | 20.71 | 20.76 | 20.34 | 20.58 | 932,370 | -0.12(-0.56%) |
Apr 01, 2021 | 20.56 | 20.70 | 20.25 | 20.69 | 1,395,591 | +0.40(+1.98%) |
Mar 31, 2021 | 20.12 | 20.37 | 20.06 | 20.29 | 1,462,044 | +0.19(+0.93%) |
Mar 30, 2021 | 19.99 | 20.33 | 19.95 | 20.10 | 1,046,652 | -0.02(-0.09%) |
Mar 29, 2021 | 20.18 | 20.35 | 19.93 | 20.12 | 1,498,652 | -0.05(-0.27%) |
Mar 26, 2021 | 20.05 | 20.18 | 19.86 | 20.18 | 1,609,274 | +0.68(+3.49%) |
Mar 25, 2021 | 19.19 | 19.54 | 18.93 | 19.50 | 3,154,446 | -0.26(-1.31%) |
Mar 24, 2021 | 19.36 | 20.07 | 19.35 | 19.76 | 2,441,303 | +0.72(+3.81%) |
Mar 23, 2021 | 19.09 | 19.38 | 18.88 | 19.03 | 2,380,247 | -0.69(-3.49%) |
Mar 22, 2021 | 19.80 | 19.84 | 19.55 | 19.72 | 1,128,869 | -0.04(-0.23%) |
Mar 19, 2021 | 19.81 | 19.98 | 19.51 | 19.76 | 2,913,511 | +0.07(+0.36%) |
Mar 18, 2021 | 20.53 | 20.64 | 19.62 | 19.69 | 4,893,226 | -1.06(-5.09%) |
Mar 17, 2021 | 20.54 | 20.76 | 20.40 | 20.75 | 2,518,830 | +0.21(+1.05%) |
Mar 16, 2021 | 20.77 | 20.78 | 20.34 | 20.53 | 2,263,709 | -0.18(-0.86%) |
Mar 15, 2021 | 20.82 | 20.95 | 20.46 | 20.71 | 1,455,829 | -0.29(-1.36%) |
Mar 12, 2021 | 20.95 | 21.29 | 20.89 | 21.00 | 1,464,694 | -0.07(-0.34%) |
Mar 11, 2021 | 21.03 | 21.27 | 20.79 | 21.07 | 2,206,752 | +0.14(+0.68%) |
Mar 10, 2021 | 20.35 | 20.95 | 20.19 | 20.93 | 2,766,639 | +0.93(+4.65%) |
Mar 09, 2021 | 20.31 | 20.45 | 19.94 | 20.00 | 3,362,757 | -0.59(-2.87%) |
Mar 08, 2021 | 20.53 | 20.85 | 20.37 | 20.59 | 3,220,423 | -0.51(-2.42%) |
Mar 05, 2021 | 20.52 | 21.11 | 20.33 | 21.10 | 4,576,458 | +1.10(+5.50%) |
Mar 04, 2021 | 19.95 | 20.39 | 19.66 | 20.00 | 4,251,526 | +0.59(+3.04%) |
Mar 03, 2021 | 19.21 | 19.72 | 19.20 | 19.41 | 2,412,484 | +0.21(+1.07%) |
Mar 02, 2021 | 19.21 | 19.58 | 19.14 | 19.20 | 3,407,443 | -0.08(-0.42%) |
Mar 01, 2021 | 18.99 | 19.33 | 18.89 | 19.28 | 2,403,607 | +0.55(+2.91%) |
Feb 26, 2021 | 18.77 | 18.87 | 18.23 | 18.74 | 4,735,239 | -0.89(-4.51%) |
Feb 25, 2021 | 19.18 | 19.65 | 19.02 | 19.62 | 8,981,400 | +2.84(+16.95%) |
Feb 24, 2021 | 16.11 | 16.88 | 16.08 | 16.78 | 2,146,715 | +0.53(+3.25%) |
Feb 23, 2021 | 16.20 | 16.36 | 15.66 | 16.25 | 2,004,429 | -0.16(-0.98%) |
Feb 22, 2021 | 15.84 | 16.56 | 15.82 | 16.41 | 1,794,645 | +0.78(+4.98%) |
Feb 19, 2021 | 15.45 | 15.74 | 15.42 | 15.63 | 1,480,013 | +0.21(+1.33%) |
Feb 18, 2021 | 15.77 | 15.80 | 15.38 | 15.43 | 1,860,577 | -0.57(-3.58%) |
Feb 17, 2021 | 15.94 | 16.15 | 15.75 | 16.00 | 2,039,156 | -0.38(-2.29%) |
Feb 16, 2021 | 16.33 | 16.57 | 16.12 | 16.37 | 2,483,458 | +0.82(+5.29%) |
Feb 12, 2021 | 15.14 | 15.58 | 15.11 | 15.55 | 1,151,718 | +0.38(+2.54%) |
Feb 11, 2021 | 15.30 | 15.38 | 14.99 | 15.17 | 1,394,336 | -0.21(-1.40%) |
Feb 10, 2021 | 15.26 | 15.40 | 15.08 | 15.38 | 1,407,811 | +0.21(+1.36%) |
Feb 09, 2021 | 15.21 | 15.27 | 15.01 | 15.18 | 1,226,394 | -0.21(-1.39%) |
Feb 08, 2021 | 15.18 | 15.41 | 15.18 | 15.39 | 1,082,408 | +0.58(+3.93%) |
Feb 05, 2021 | 15.03 | 15.11 | 14.74 | 14.81 | 1,249,334 | +0.13(+0.91%) |
Feb 04, 2021 | 14.64 | 14.70 | 14.50 | 14.68 | 971,770 | +0.13(+0.92%) |
Feb 03, 2021 | 14.17 | 14.57 | 14.17 | 14.54 | 1,887,638 | +0.19(+1.31%) |
Feb 02, 2021 | 14.34 | 14.49 | 14.20 | 14.35 | 2,844,654 | +0.23(+1.65%) |