Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 20.10 | 20.38 | 19.86 | 20.07 | 1,327,600 | -0.26(-1.28%) |
Apr 29, 2021 | 20.23 | 20.57 | 19.97 | 20.33 | 834,793 | +0.24(+1.19%) |
Apr 28, 2021 | 20.41 | 20.41 | 19.98 | 20.09 | 566,619 | -0.24(-1.18%) |
Apr 27, 2021 | 20.30 | 20.52 | 20.28 | 20.33 | 774,796 | +0.02(+0.10%) |
Apr 26, 2021 | 20.67 | 20.71 | 20.07 | 20.31 | 947,014 | -0.17(-0.83%) |
Apr 23, 2021 | 20.36 | 20.71 | 19.89 | 20.48 | 682,700 | +0.27(+1.34%) |
Apr 22, 2021 | 19.80 | 20.41 | 19.65 | 20.21 | 965,766 | +0.56(+2.85%) |
Apr 21, 2021 | 19.50 | 19.89 | 19.25 | 19.65 | 1,270,815 | +0.24(+1.24%) |
Apr 20, 2021 | 20.04 | 20.18 | 19.02 | 19.41 | 1,740,125 | -0.79(-3.91%) |
Apr 19, 2021 | 20.30 | 20.33 | 19.91 | 20.20 | 805,185 | -0.23(-1.13%) |
Apr 16, 2021 | 20.39 | 20.55 | 20.07 | 20.43 | 915,700 | +0.22(+1.09%) |
Apr 15, 2021 | 20.28 | 20.30 | 20.00 | 20.21 | 543,161 | +0.10(+0.50%) |
Apr 14, 2021 | 19.88 | 20.59 | 19.88 | 20.11 | 802,917 | +0.15(+0.75%) |
Apr 13, 2021 | 20.50 | 20.50 | 19.69 | 19.96 | 1,040,110 | -0.64(-3.11%) |
Apr 12, 2021 | 20.50 | 20.79 | 20.31 | 20.60 | 1,477,159 | +0.27(+1.33%) |
Apr 09, 2021 | 20.16 | 20.36 | 19.95 | 20.33 | 954,500 | +0.22(+1.09%) |
Apr 08, 2021 | 19.67 | 20.24 | 19.55 | 20.11 | 910,954 | +0.35(+1.77%) |
Apr 07, 2021 | 19.71 | 20.11 | 19.49 | 19.76 | 1,451,501 | -0.05(-0.25%) |
Apr 06, 2021 | 20.49 | 20.84 | 19.79 | 19.81 | 885,143 | -0.53(-2.61%) |
Apr 05, 2021 | 20.37 | 20.44 | 19.76 | 20.34 | 927,941 | +0.16(+0.79%) |
Apr 01, 2021 | 20.21 | 20.38 | 19.67 | 20.18 | 920,200 | +0.05(+0.25%) |
Mar 31, 2021 | 20.22 | 20.39 | 20.03 | 20.13 | 1,019,196 | -0.25(-1.23%) |
Mar 30, 2021 | 19.90 | 20.48 | 19.90 | 20.38 | 687,290 | +0.33(+1.65%) |
Mar 29, 2021 | 20.33 | 20.82 | 19.93 | 20.05 | 956,213 | -0.28(-1.38%) |
Mar 26, 2021 | 20.50 | 20.81 | 19.96 | 20.33 | 1,303,500 | +0.14(+0.69%) |
Mar 25, 2021 | 18.77 | 20.34 | 18.60 | 20.19 | 1,488,043 | +1.13(+5.93%) |
Mar 24, 2021 | 19.59 | 20.05 | 19.06 | 19.06 | 1,272,401 | -0.40(-2.06%) |
Mar 23, 2021 | 19.75 | 20.04 | 19.36 | 19.46 | 2,196,113 | -0.68(-3.38%) |
Mar 22, 2021 | 20.65 | 20.80 | 19.75 | 20.14 | 1,249,133 | -0.40(-1.95%) |
Mar 19, 2021 | 20.25 | 20.82 | 19.70 | 20.54 | 3,135,500 | +0.32(+1.58%) |
Mar 18, 2021 | 20.99 | 21.00 | 20.20 | 20.22 | 1,605,772 | -0.54(-2.60%) |
Mar 17, 2021 | 20.41 | 20.81 | 20.02 | 20.76 | 1,240,456 | +0.46(+2.27%) |
Mar 16, 2021 | 21.25 | 21.25 | 20.02 | 20.30 | 2,528,800 | -1.01(-4.74%) |
Mar 15, 2021 | 21.32 | 21.91 | 21.17 | 21.31 | 1,636,854 | +0.03(+0.14%) |
Mar 12, 2021 | 21.19 | 21.37 | 20.80 | 21.28 | 1,518,400 | +0.18(+0.85%) |
Mar 11, 2021 | 20.48 | 21.35 | 20.32 | 21.10 | 2,203,111 | +0.20(+0.96%) |
Mar 10, 2021 | 20.28 | 21.70 | 20.08 | 20.90 | 2,290,612 | +0.49(+2.40%) |
Mar 09, 2021 | 20.44 | 21.22 | 19.70 | 20.41 | 2,884,528 | +0.06(+0.29%) |
Mar 08, 2021 | 18.60 | 20.43 | 18.35 | 20.35 | 2,815,452 | +2.09(+11.45%) |
Mar 05, 2021 | 18.14 | 18.51 | 17.36 | 18.26 | 2,265,200 | +0.59(+3.34%) |
Mar 04, 2021 | 18.10 | 18.28 | 16.93 | 17.67 | 2,600,051 | -0.54(-2.97%) |
Mar 03, 2021 | 18.07 | 18.59 | 17.77 | 18.21 | 2,155,281 | +0.25(+1.39%) |
Mar 02, 2021 | 17.89 | 18.24 | 17.56 | 17.96 | 1,681,216 | +0.26(+1.47%) |
Mar 01, 2021 | 16.53 | 17.77 | 16.53 | 17.70 | 1,789,613 | +1.60(+9.94%) |
Feb 26, 2021 | 16.65 | 17.12 | 16.02 | 16.10 | 2,155,200 | -0.63(-3.77%) |
Feb 25, 2021 | 16.83 | 17.17 | 16.62 | 16.73 | 1,772,431 | +0.03(+0.18%) |
Feb 24, 2021 | 16.09 | 16.82 | 15.94 | 16.70 | 1,838,086 | +0.77(+4.83%) |
Feb 23, 2021 | 15.89 | 16.27 | 15.35 | 15.93 | 1,599,834 | +0.01(+0.06%) |
Feb 22, 2021 | 15.50 | 16.10 | 15.38 | 15.92 | 1,056,831 | +0.22(+1.40%) |
Feb 19, 2021 | 15.93 | 16.12 | 15.68 | 15.70 | 1,327,900 | -0.17(-1.07%) |
Feb 18, 2021 | 15.62 | 16.04 | 15.49 | 15.87 | 2,736,733 | +0.21(+1.34%) |
Feb 17, 2021 | 15.40 | 15.84 | 15.35 | 15.66 | 1,513,972 | +0.23(+1.49%) |
Feb 16, 2021 | 15.30 | 15.52 | 15.03 | 15.43 | 1,092,905 | +0.14(+0.92%) |
Feb 12, 2021 | 14.75 | 15.47 | 14.73 | 15.29 | 2,117,900 | +0.48(+3.24%) |
Feb 11, 2021 | 15.13 | 15.34 | 14.55 | 14.81 | 1,408,751 | -0.28(-1.86%) |
Feb 10, 2021 | 15.70 | 15.81 | 14.93 | 15.09 | 2,429,248 | -0.50(-3.21%) |
Feb 09, 2021 | 15.01 | 15.60 | 14.55 | 15.59 | 2,285,525 | +1.10(+7.59%) |
Feb 08, 2021 | 14.70 | 14.88 | 14.48 | 14.49 | 2,262,846 | -0.23(-1.56%) |
Feb 05, 2021 | 15.67 | 15.92 | 14.05 | 14.72 | 5,367,100 | -0.95(-6.06%) |
Feb 04, 2021 | 16.13 | 17.19 | 15.21 | 15.67 | 3,001,499 | -0.29(-1.82%) |
Feb 03, 2021 | 15.81 | 16.15 | 15.65 | 15.96 | 2,733,232 | +0.19(+1.20%) |
Feb 02, 2021 | 15.97 | 16.09 | 15.65 | 15.77 | 3,396,227 | -0.06(-0.38%) |