Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 22.68 | 23.70 | 22.25 | 22.42 | 3,480,695 | -0.96(-4.09%) |
Apr 29, 2021 | 24.17 | 24.98 | 23.25 | 23.38 | 4,457,032 | +0.56(+2.46%) |
Apr 28, 2021 | 21.73 | 22.99 | 21.71 | 22.82 | 2,452,800 | +1.27(+5.87%) |
Apr 27, 2021 | 21.29 | 21.69 | 20.89 | 21.55 | 1,808,417 | +0.30(+1.41%) |
Apr 26, 2021 | 21.12 | 21.59 | 20.99 | 21.25 | 1,324,484 | +0.10(+0.49%) |
Apr 23, 2021 | 20.96 | 21.25 | 20.60 | 21.15 | 1,497,977 | +0.57(+2.78%) |
Apr 22, 2021 | 20.84 | 20.98 | 20.31 | 20.58 | 1,560,701 | -0.15(-0.72%) |
Apr 21, 2021 | 20.00 | 21.12 | 19.74 | 20.73 | 2,676,554 | +0.30(+1.47%) |
Apr 20, 2021 | 21.58 | 21.81 | 20.17 | 20.43 | 2,784,548 | -1.47(-6.72%) |
Apr 19, 2021 | 22.30 | 22.59 | 21.82 | 21.90 | 2,384,754 | -0.16(-0.72%) |
Apr 16, 2021 | 22.76 | 22.90 | 21.89 | 22.06 | 3,368,315 | -0.63(-2.77%) |
Apr 15, 2021 | 23.09 | 23.09 | 22.37 | 22.68 | 1,435,790 | -0.24(-1.06%) |
Apr 14, 2021 | 22.09 | 23.42 | 22.04 | 22.93 | 2,306,274 | +1.11(+5.07%) |
Apr 13, 2021 | 22.09 | 22.20 | 21.66 | 21.82 | 2,672,406 | -0.17(-0.77%) |
Apr 12, 2021 | 22.56 | 23.09 | 21.97 | 21.99 | 2,732,053 | -0.37(-1.68%) |
Apr 09, 2021 | 22.96 | 23.28 | 22.34 | 22.37 | 1,540,667 | -0.63(-2.73%) |
Apr 08, 2021 | 22.64 | 23.05 | 22.17 | 22.99 | 2,452,121 | +0.03(+0.12%) |
Apr 07, 2021 | 23.10 | 23.27 | 22.38 | 22.97 | 3,005,953 | -0.13(-0.57%) |
Apr 06, 2021 | 22.90 | 23.83 | 22.70 | 23.10 | 5,256,413 | +0.70(+3.14%) |
Apr 05, 2021 | 22.90 | 23.08 | 22.09 | 22.39 | 2,693,692 | -0.92(-3.94%) |
Apr 01, 2021 | 22.71 | 23.44 | 22.58 | 23.31 | 2,949,637 | +0.99(+4.45%) |
Mar 31, 2021 | 22.54 | 22.98 | 22.21 | 22.32 | 2,417,524 | -0.33(-1.45%) |
Mar 30, 2021 | 21.93 | 22.99 | 21.86 | 22.65 | 1,735,128 | +0.57(+2.59%) |
Mar 29, 2021 | 23.29 | 23.49 | 21.99 | 22.08 | 2,370,911 | -0.65(-2.85%) |
Mar 26, 2021 | 23.14 | 23.35 | 22.23 | 22.72 | 3,087,738 | +0.27(+1.21%) |
Mar 25, 2021 | 21.81 | 22.55 | 20.98 | 22.45 | 3,230,151 | +0.14(+0.63%) |
Mar 24, 2021 | 23.27 | 23.68 | 22.27 | 22.31 | 3,742,869 | +0.09(+0.42%) |
Mar 23, 2021 | 22.23 | 23.24 | 21.85 | 22.22 | 3,067,109 | -0.93(-4.01%) |
Mar 22, 2021 | 23.35 | 23.72 | 22.73 | 23.14 | 3,017,857 | -0.55(-2.33%) |
Mar 19, 2021 | 22.79 | 24.11 | 22.61 | 23.70 | 7,511,660 | +0.96(+4.20%) |
Mar 18, 2021 | 24.46 | 24.46 | 22.49 | 22.74 | 3,983,922 | -2.06(-8.31%) |
Mar 17, 2021 | 25.02 | 25.32 | 24.24 | 24.80 | 2,774,606 | -0.22(-0.90%) |
Mar 16, 2021 | 25.25 | 25.73 | 24.36 | 25.03 | 5,771,212 | -1.04(-3.99%) |
Mar 15, 2021 | 25.98 | 26.54 | 25.77 | 26.07 | 1,930,395 | -0.16(-0.61%) |
Mar 12, 2021 | 26.21 | 26.28 | 25.48 | 26.23 | 2,879,412 | +0.13(+0.52%) |
Mar 11, 2021 | 25.68 | 26.12 | 25.33 | 26.09 | 2,563,882 | +0.58(+2.27%) |
Mar 10, 2021 | 24.20 | 25.60 | 24.04 | 25.51 | 2,581,459 | +1.49(+6.22%) |
Mar 09, 2021 | 24.57 | 25.02 | 23.90 | 24.02 | 2,941,779 | -0.85(-3.42%) |
Mar 08, 2021 | 26.11 | 26.69 | 24.52 | 24.87 | 3,375,349 | -1.11(-4.28%) |
Mar 05, 2021 | 26.35 | 26.79 | 25.29 | 25.98 | 4,555,751 | +0.49(+1.90%) |
Mar 04, 2021 | 24.31 | 26.05 | 24.18 | 25.49 | 4,805,474 | +1.56(+6.52%) |
Mar 03, 2021 | 23.19 | 24.61 | 23.08 | 23.93 | 4,910,146 | +0.82(+3.56%) |
Mar 02, 2021 | 22.73 | 23.32 | 22.64 | 23.11 | 3,586,065 | +0.21(+0.94%) |
Mar 01, 2021 | 22.18 | 23.02 | 21.98 | 22.90 | 3,405,414 | +1.35(+6.29%) |
Feb 26, 2021 | 20.83 | 21.90 | 20.26 | 21.54 | 3,662,998 | +0.25(+1.18%) |
Feb 25, 2021 | 22.09 | 22.34 | 21.01 | 21.29 | 3,192,173 | -0.79(-3.59%) |
Feb 24, 2021 | 21.96 | 22.91 | 21.62 | 22.09 | 3,807,164 | +0.28(+1.28%) |
Feb 23, 2021 | 21.34 | 21.95 | 20.39 | 21.81 | 4,087,246 | +0.68(+3.23%) |
Feb 22, 2021 | 20.07 | 21.66 | 19.97 | 21.12 | 3,987,377 | +1.18(+5.90%) |
Feb 19, 2021 | 19.78 | 20.44 | 19.60 | 19.95 | 2,656,308 | +0.38(+1.96%) |
Feb 18, 2021 | 21.08 | 21.66 | 19.55 | 19.56 | 4,294,147 | -1.85(-8.63%) |
Feb 17, 2021 | 21.15 | 21.45 | 20.68 | 21.41 | 3,267,291 | +0.21(+1.01%) |
Feb 16, 2021 | 20.82 | 21.40 | 20.56 | 21.20 | 3,572,116 | +0.94(+4.66%) |
Feb 12, 2021 | 18.85 | 20.40 | 18.76 | 20.26 | 3,362,415 | +1.06(+5.55%) |
Feb 11, 2021 | 19.17 | 19.70 | 18.75 | 19.19 | 4,832,054 | +0.43(+2.29%) |
Feb 10, 2021 | 18.85 | 19.16 | 18.42 | 18.76 | 2,933,119 | +0.10(+0.55%) |
Feb 09, 2021 | 18.44 | 19.09 | 18.24 | 18.66 | 3,771,244 | -0.11(-0.60%) |
Feb 08, 2021 | 17.59 | 18.83 | 17.59 | 18.77 | 3,562,180 | +1.34(+7.72%) |
Feb 05, 2021 | 17.49 | 17.72 | 17.22 | 17.43 | 1,738,390 | +0.32(+1.86%) |
Feb 04, 2021 | 17.06 | 17.22 | 16.57 | 17.11 | 2,209,756 | +0.07(+0.38%) |
Feb 03, 2021 | 15.76 | 17.04 | 15.76 | 17.04 | 3,745,411 | +1.39(+8.89%) |
Feb 02, 2021 | 15.92 | 16.06 | 15.54 | 15.65 | 2,617,216 | +0.23(+1.51%) |