Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 21.81 | 21.81 | 21.44 | 21.46 | 194,900 | -0.85(-3.81%) |
Apr 29, 2021 | 22.59 | 22.60 | 22.17 | 22.31 | 172,072 | -0.17(-0.73%) |
Apr 28, 2021 | 22.55 | 22.69 | 22.40 | 22.48 | 1,277,663 | +0.08(+0.33%) |
Apr 27, 2021 | 22.19 | 22.49 | 22.16 | 22.40 | 2,135,609 | -0.11(-0.49%) |
Apr 26, 2021 | 22.36 | 22.53 | 22.36 | 22.51 | 265,882 | +0.57(+2.60%) |
Apr 23, 2021 | 21.89 | 22.05 | 21.82 | 21.94 | 243,800 | +0.36(+1.67%) |
Apr 22, 2021 | 21.93 | 21.93 | 21.35 | 21.58 | 153,546 | -0.21(-0.97%) |
Apr 21, 2021 | 21.30 | 21.81 | 21.20 | 21.79 | 87,718 | +0.20(+0.94%) |
Apr 20, 2021 | 22.08 | 22.08 | 21.50 | 21.59 | 623,933 | -0.86(-3.83%) |
Apr 19, 2021 | 22.35 | 22.58 | 22.34 | 22.45 | 302,262 | +0.14(+0.63%) |
Apr 16, 2021 | 21.93 | 22.44 | 21.93 | 22.31 | 351,600 | +0.29(+1.32%) |
Apr 15, 2021 | 21.90 | 22.06 | 21.78 | 22.02 | 250,479 | +0.08(+0.36%) |
Apr 14, 2021 | 21.66 | 21.99 | 21.34 | 21.94 | 451,181 | +0.76(+3.59%) |
Apr 13, 2021 | 21.14 | 21.32 | 21.02 | 21.18 | 137,298 | +0.14(+0.67%) |
Apr 12, 2021 | 21.20 | 21.29 | 21.02 | 21.04 | 106,058 | -0.43(-2.00%) |
Apr 09, 2021 | 21.39 | 21.50 | 21.32 | 21.47 | 605,600 | -0.12(-0.56%) |
Apr 08, 2021 | 21.46 | 21.59 | 21.30 | 21.59 | 231,327 | +0.66(+3.15%) |
Apr 07, 2021 | 20.83 | 21.01 | 20.76 | 20.93 | 476,199 | +0.18(+0.87%) |
Apr 06, 2021 | 21.00 | 21.15 | 20.74 | 20.75 | 579,988 | -0.20(-0.95%) |
Apr 05, 2021 | 20.75 | 21.19 | 20.75 | 20.95 | 180,234 | +0.45(+2.20%) |
Apr 01, 2021 | 20.27 | 20.50 | 20.11 | 20.50 | 160,300 | +0.65(+3.27%) |
Mar 31, 2021 | 19.98 | 19.99 | 19.73 | 19.85 | 95,785 | -0.11(-0.55%) |
Mar 30, 2021 | 19.59 | 19.96 | 19.52 | 19.96 | 121,370 | +0.36(+1.84%) |
Mar 29, 2021 | 19.68 | 19.70 | 19.52 | 19.60 | 133,716 | -0.19(-0.96%) |
Mar 26, 2021 | 19.60 | 19.95 | 19.40 | 19.79 | 164,400 | +0.76(+3.99%) |
Mar 25, 2021 | 18.81 | 19.07 | 18.55 | 19.03 | 218,556 | -0.06(-0.31%) |
Mar 24, 2021 | 18.67 | 19.43 | 18.67 | 19.09 | 227,970 | +0.38(+2.03%) |
Mar 23, 2021 | 19.01 | 19.22 | 18.71 | 18.71 | 225,995 | -0.82(-4.20%) |
Mar 22, 2021 | 19.73 | 19.79 | 19.36 | 19.53 | 228,198 | -0.18(-0.90%) |
Mar 19, 2021 | 19.80 | 19.88 | 19.43 | 19.71 | 232,600 | -0.22(-1.11%) |
Mar 18, 2021 | 20.16 | 20.55 | 19.93 | 19.93 | 1,802,320 | -0.65(-3.15%) |
Mar 17, 2021 | 20.35 | 20.75 | 20.31 | 20.58 | 212,951 | -0.54(-2.57%) |
Mar 16, 2021 | 21.05 | 21.25 | 20.65 | 21.12 | 163,663 | -0.01(-0.05%) |
Mar 15, 2021 | 20.95 | 21.17 | 20.63 | 21.13 | 192,194 | -0.18(-0.84%) |
Mar 12, 2021 | 21.05 | 21.38 | 20.96 | 21.31 | 518,700 | +0.10(+0.47%) |
Mar 11, 2021 | 20.72 | 21.24 | 20.69 | 21.21 | 464,119 | +0.99(+4.90%) |
Mar 10, 2021 | 20.01 | 20.35 | 20.01 | 20.22 | 1,659,285 | -0.21(-1.04%) |
Mar 09, 2021 | 20.35 | 20.55 | 20.05 | 20.43 | 1,337,595 | -0.65(-3.07%) |
Mar 08, 2021 | 20.45 | 21.15 | 20.45 | 21.08 | 3,781,069 | +0.41(+1.98%) |
Mar 05, 2021 | 20.67 | 20.83 | 19.93 | 20.67 | 1,497,100 | +0.96(+4.87%) |
Mar 04, 2021 | 20.40 | 20.45 | 19.51 | 19.71 | 304,009 | -1.00(-4.83%) |
Mar 03, 2021 | 20.35 | 20.87 | 20.23 | 20.71 | 395,079 | +0.01(+0.05%) |
Mar 02, 2021 | 20.44 | 20.82 | 20.30 | 20.70 | 967,840 | +0.38(+1.87%) |
Mar 01, 2021 | 20.05 | 20.34 | 20.02 | 20.32 | 1,985,415 | +0.79(+4.04%) |
Feb 26, 2021 | 19.62 | 20.11 | 19.39 | 19.53 | 729,600 | -1.12(-5.42%) |
Feb 25, 2021 | 21.21 | 21.41 | 20.00 | 20.65 | 327,571 | +0.25(+1.23%) |
Feb 24, 2021 | 20.08 | 20.56 | 20.00 | 20.40 | 118,250 | +0.39(+1.95%) |
Feb 23, 2021 | 19.74 | 20.04 | 19.40 | 20.01 | 174,156 | +0.02(+0.10%) |
Feb 22, 2021 | 19.81 | 20.17 | 19.76 | 19.99 | 297,007 | -0.20(-0.99%) |
Feb 19, 2021 | 20.01 | 20.41 | 20.01 | 20.19 | 195,800 | +0.69(+3.54%) |
Feb 18, 2021 | 19.64 | 19.68 | 19.23 | 19.50 | 219,096 | +0.07(+0.36%) |
Feb 17, 2021 | 19.64 | 19.73 | 19.20 | 19.43 | 154,313 | -0.30(-1.52%) |
Feb 16, 2021 | 19.44 | 19.79 | 19.44 | 19.73 | 204,567 | +1.13(+6.08%) |
Feb 12, 2021 | 18.23 | 18.62 | 18.21 | 18.60 | 604,400 | +0.07(+0.38%) |
Feb 11, 2021 | 18.45 | 18.61 | 18.37 | 18.53 | 205,533 | -0.27(-1.44%) |
Feb 10, 2021 | 18.86 | 19.00 | 18.39 | 18.80 | 212,114 | +0.74(+4.10%) |
Feb 09, 2021 | 17.89 | 18.08 | 17.81 | 18.06 | 276,690 | +0.15(+0.84%) |
Feb 08, 2021 | 17.77 | 17.97 | 17.77 | 17.91 | 249,031 | +0.72(+4.19%) |
Feb 05, 2021 | 17.14 | 17.23 | 16.94 | 17.19 | 168,200 | +0.64(+3.86%) |
Feb 04, 2021 | 16.64 | 16.64 | 16.48 | 16.55 | 259,155 | -0.27(-1.61%) |
Feb 03, 2021 | 16.57 | 16.82 | 16.52 | 16.82 | 433,064 | +0.15(+0.90%) |
Feb 02, 2021 | 16.66 | 16.71 | 16.34 | 16.67 | 343,481 | -0.53(-3.08%) |