Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 17.44 | 17.98 | 17.41 | 17.70 | 921,300 | +0.04(+0.23%) |
Apr 29, 2021 | 18.00 | 18.11 | 17.20 | 17.66 | 1,121,921 | -0.22(-1.23%) |
Apr 28, 2021 | 17.92 | 18.23 | 17.64 | 17.88 | 1,130,089 | -0.11(-0.61%) |
Apr 27, 2021 | 17.96 | 18.30 | 17.65 | 17.99 | 1,240,647 | +0.17(+0.95%) |
Apr 26, 2021 | 17.60 | 17.99 | 17.34 | 17.82 | 1,113,669 | +0.34(+1.95%) |
Apr 23, 2021 | 16.83 | 17.53 | 16.76 | 17.48 | 1,342,000 | +0.80(+4.80%) |
Apr 22, 2021 | 16.96 | 17.49 | 16.48 | 16.68 | 2,530,328 | +0.22(+1.34%) |
Apr 21, 2021 | 16.02 | 16.88 | 15.60 | 16.46 | 3,291,595 | +0.37(+2.30%) |
Apr 20, 2021 | 17.00 | 17.01 | 15.42 | 16.09 | 7,502,464 | -0.52(-3.13%) |
Apr 19, 2021 | 18.20 | 18.34 | 16.51 | 16.61 | 9,106,347 | -2.10(-11.22%) |
Apr 16, 2021 | 18.25 | 18.88 | 17.92 | 18.71 | 2,183,800 | +0.57(+3.14%) |
Apr 15, 2021 | 18.50 | 18.59 | 17.98 | 18.14 | 1,991,997 | -0.22(-1.20%) |
Apr 14, 2021 | 18.96 | 18.96 | 18.30 | 18.36 | 2,016,851 | -0.51(-2.70%) |
Apr 13, 2021 | 19.09 | 19.10 | 18.47 | 18.87 | 2,072,595 | -0.10(-0.53%) |
Apr 12, 2021 | 19.20 | 19.23 | 18.76 | 18.97 | 1,389,487 | -0.22(-1.15%) |
Apr 09, 2021 | 19.23 | 19.37 | 18.93 | 19.19 | 1,285,400 | +0.00(+0.00%) |
Apr 08, 2021 | 19.83 | 19.83 | 19.15 | 19.19 | 1,376,600 | -0.36(-1.84%) |
Apr 07, 2021 | 20.01 | 20.30 | 19.44 | 19.55 | 1,062,829 | -0.59(-2.93%) |
Apr 06, 2021 | 19.83 | 20.27 | 19.51 | 20.14 | 839,642 | +0.18(+0.90%) |
Apr 05, 2021 | 19.92 | 20.19 | 19.58 | 19.96 | 1,260,089 | +0.52(+2.67%) |
Apr 01, 2021 | 19.88 | 19.97 | 19.16 | 19.44 | 946,000 | +0.01(+0.05%) |
Mar 31, 2021 | 19.21 | 19.70 | 18.80 | 19.43 | 1,364,266 | +0.61(+3.24%) |
Mar 30, 2021 | 19.00 | 19.00 | 18.25 | 18.82 | 1,869,053 | -0.11(-0.58%) |
Mar 29, 2021 | 19.31 | 19.92 | 18.86 | 18.93 | 1,174,320 | -0.18(-0.94%) |
Mar 26, 2021 | 19.15 | 19.20 | 18.66 | 19.11 | 1,265,300 | +0.15(+0.79%) |
Mar 25, 2021 | 18.95 | 19.39 | 18.61 | 18.96 | 2,096,567 | -0.38(-1.96%) |
Mar 24, 2021 | 20.15 | 20.20 | 19.34 | 19.34 | 1,187,902 | -0.75(-3.73%) |
Mar 23, 2021 | 20.37 | 20.40 | 19.81 | 20.09 | 1,527,484 | -0.33(-1.62%) |
Mar 22, 2021 | 20.60 | 21.15 | 20.00 | 20.42 | 1,857,060 | -0.40(-1.92%) |
Mar 19, 2021 | 21.10 | 21.15 | 20.18 | 20.82 | 1,998,800 | -0.33(-1.56%) |
Mar 18, 2021 | 21.25 | 21.64 | 20.80 | 21.15 | 1,351,215 | -0.43(-1.99%) |
Mar 17, 2021 | 21.07 | 21.75 | 20.70 | 21.58 | 1,305,792 | -0.26(-1.19%) |
Mar 16, 2021 | 22.43 | 22.45 | 21.30 | 21.84 | 1,072,146 | -0.50(-2.24%) |
Mar 15, 2021 | 21.72 | 22.50 | 21.60 | 22.34 | 1,406,034 | +0.95(+4.44%) |
Mar 12, 2021 | 20.61 | 21.50 | 20.01 | 21.39 | 1,691,000 | +0.58(+2.79%) |
Mar 11, 2021 | 20.80 | 21.50 | 20.55 | 20.81 | 2,927,351 | -0.58(-2.71%) |
Mar 10, 2021 | 21.56 | 21.85 | 20.62 | 21.39 | 2,279,527 | +0.93(+4.55%) |
Mar 09, 2021 | 19.77 | 20.96 | 19.77 | 20.46 | 1,163,891 | +1.22(+6.34%) |
Mar 08, 2021 | 19.49 | 20.17 | 18.91 | 19.24 | 1,524,512 | +0.12(+0.63%) |
Mar 05, 2021 | 19.03 | 19.33 | 17.41 | 19.12 | 3,001,900 | -0.16(-0.83%) |
Mar 04, 2021 | 20.23 | 20.34 | 18.56 | 19.28 | 2,550,592 | -0.93(-4.60%) |
Mar 03, 2021 | 21.06 | 21.18 | 20.14 | 20.21 | 1,119,291 | -0.82(-3.90%) |
Mar 02, 2021 | 21.49 | 21.88 | 20.93 | 21.03 | 863,901 | -0.15(-0.71%) |
Mar 01, 2021 | 20.87 | 21.40 | 20.40 | 21.18 | 1,013,485 | +1.25(+6.27%) |
Feb 26, 2021 | 20.06 | 20.65 | 19.50 | 19.93 | 1,344,400 | -0.07(-0.35%) |
Feb 25, 2021 | 21.00 | 21.23 | 19.71 | 20.00 | 1,533,599 | -1.13(-5.35%) |
Feb 24, 2021 | 21.31 | 21.67 | 20.90 | 21.13 | 1,163,937 | +0.19(+0.91%) |
Feb 23, 2021 | 20.09 | 21.00 | 18.80 | 20.94 | 3,228,949 | -0.44(-2.06%) |
Feb 22, 2021 | 22.73 | 22.79 | 21.23 | 21.38 | 2,676,023 | -1.40(-6.15%) |
Feb 19, 2021 | 23.53 | 23.85 | 22.66 | 22.78 | 1,662,400 | -0.64(-2.73%) |
Feb 18, 2021 | 23.99 | 24.33 | 23.25 | 23.42 | 1,183,572 | -0.95(-3.90%) |
Feb 17, 2021 | 24.30 | 25.73 | 23.95 | 24.37 | 2,157,092 | -0.23(-0.93%) |
Feb 16, 2021 | 23.75 | 24.67 | 23.25 | 24.60 | 2,008,493 | +1.18(+5.04%) |
Feb 12, 2021 | 23.75 | 23.80 | 23.18 | 23.42 | 1,004,100 | -0.41(-1.72%) |
Feb 11, 2021 | 24.50 | 24.59 | 23.31 | 23.83 | 1,611,268 | -0.73(-2.97%) |
Feb 10, 2021 | 23.95 | 24.98 | 23.59 | 24.56 | 2,434,067 | +0.47(+1.95%) |
Feb 09, 2021 | 24.05 | 24.40 | 23.61 | 24.09 | 1,704,735 | -0.11(-0.45%) |
Feb 08, 2021 | 24.94 | 24.94 | 23.78 | 24.20 | 1,726,142 | -0.54(-2.18%) |
Feb 05, 2021 | 24.76 | 24.76 | 23.90 | 24.74 | 1,308,300 | +0.29(+1.19%) |
Feb 04, 2021 | 23.88 | 25.08 | 23.86 | 24.45 | 1,708,390 | +0.92(+3.91%) |
Feb 03, 2021 | 23.19 | 23.87 | 22.93 | 23.53 | 1,115,506 | +0.34(+1.47%) |
Feb 02, 2021 | 23.60 | 23.69 | 22.85 | 23.19 | 1,286,047 | -0.24(-1.02%) |