Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 22.75 | 22.75 | 21.40 | 22.35 | 2,664,382 | -0.76(-3.29%) |
Apr 29, 2021 | 24.61 | 24.83 | 22.88 | 23.11 | 1,597,040 | -1.40(-5.70%) |
Apr 28, 2021 | 23.57 | 24.82 | 23.55 | 24.50 | 1,834,491 | +0.88(+3.73%) |
Apr 27, 2021 | 24.86 | 24.88 | 23.33 | 23.62 | 2,156,839 | -0.87(-3.56%) |
Apr 26, 2021 | 23.81 | 24.69 | 23.14 | 24.49 | 2,457,699 | +1.02(+4.35%) |
Apr 23, 2021 | 22.69 | 23.77 | 22.48 | 23.47 | 1,621,204 | +1.04(+4.63%) |
Apr 22, 2021 | 22.22 | 23.17 | 21.73 | 22.44 | 1,443,019 | +0.26(+1.18%) |
Apr 21, 2021 | 20.35 | 22.29 | 20.32 | 22.17 | 1,868,443 | +1.22(+5.83%) |
Apr 20, 2021 | 21.65 | 21.86 | 20.08 | 20.95 | 2,348,946 | -1.14(-5.17%) |
Apr 19, 2021 | 21.01 | 22.58 | 20.64 | 22.09 | 3,011,873 | +1.36(+6.57%) |
Apr 16, 2021 | 19.84 | 20.81 | 19.66 | 20.73 | 2,492,830 | +0.91(+4.58%) |
Apr 15, 2021 | 21.33 | 21.37 | 19.42 | 19.83 | 2,230,495 | -1.33(-6.27%) |
Apr 14, 2021 | 20.94 | 21.55 | 20.78 | 21.15 | 1,872,516 | +0.21(+1.00%) |
Apr 13, 2021 | 22.00 | 22.11 | 20.51 | 20.94 | 2,513,374 | -0.69(-3.19%) |
Apr 12, 2021 | 23.12 | 23.53 | 21.44 | 21.63 | 2,291,870 | -1.49(-6.45%) |
Apr 09, 2021 | 22.99 | 23.37 | 22.28 | 23.12 | 1,332,649 | -0.24(-1.05%) |
Apr 08, 2021 | 21.99 | 23.69 | 21.68 | 23.37 | 1,781,410 | +1.71(+7.90%) |
Apr 07, 2021 | 21.89 | 22.72 | 21.29 | 21.66 | 2,464,470 | -0.25(-1.16%) |
Apr 06, 2021 | 21.39 | 22.44 | 21.13 | 21.91 | 2,457,787 | +0.23(+1.05%) |
Apr 05, 2021 | 22.85 | 22.94 | 20.87 | 21.68 | 1,601,357 | -0.67(-3.01%) |
Apr 01, 2021 | 23.33 | 24.08 | 22.19 | 22.36 | 1,923,168 | -0.34(-1.50%) |
Mar 31, 2021 | 22.89 | 23.04 | 21.52 | 22.70 | 2,177,232 | +0.00(+0.00%) |
Mar 30, 2021 | 20.93 | 23.07 | 20.59 | 22.70 | 4,333,973 | +2.11(+10.26%) |
Mar 29, 2021 | 21.13 | 21.18 | 19.46 | 20.59 | 4,561,316 | -0.55(-2.60%) |
Mar 26, 2021 | 21.44 | 21.62 | 19.75 | 21.13 | 3,573,022 | +0.03(+0.17%) |
Mar 25, 2021 | 19.37 | 21.68 | 19.20 | 21.10 | 5,141,941 | +0.59(+2.89%) |
Mar 24, 2021 | 23.74 | 24.20 | 20.25 | 20.51 | 6,651,836 | -3.46(-14.45%) |
Mar 23, 2021 | 24.73 | 25.73 | 23.61 | 23.97 | 3,896,455 | -1.34(-5.28%) |
Mar 22, 2021 | 27.53 | 27.78 | 24.70 | 25.31 | 3,449,814 | -1.62(-6.03%) |
Mar 19, 2021 | 29.66 | 30.18 | 25.66 | 26.93 | 4,502,290 | -2.37(-8.10%) |
Mar 18, 2021 | 27.84 | 30.67 | 27.66 | 29.30 | 9,739,690 | +0.91(+3.20%) |
Mar 17, 2021 | 27.05 | 28.43 | 26.28 | 28.40 | 2,985,588 | +0.71(+2.55%) |
Mar 16, 2021 | 26.94 | 28.97 | 26.26 | 27.69 | 9,437,665 | +2.25(+8.85%) |
Mar 15, 2021 | 28.81 | 29.13 | 24.65 | 25.44 | 6,646,150 | -2.04(-7.43%) |
Mar 12, 2021 | 25.74 | 28.01 | 25.55 | 27.48 | 4,948,645 | +0.29(+1.06%) |
Mar 11, 2021 | 24.49 | 27.37 | 24.13 | 27.19 | 4,772,448 | +3.97(+17.10%) |
Mar 10, 2021 | 23.33 | 23.64 | 21.61 | 23.22 | 3,234,028 | +1.21(+5.51%) |
Mar 09, 2021 | 19.26 | 22.31 | 19.22 | 22.01 | 2,475,871 | +3.69(+20.15%) |
Mar 08, 2021 | 18.56 | 19.97 | 18.08 | 18.32 | 2,162,718 | -1.08(-5.58%) |
Mar 05, 2021 | 20.66 | 20.66 | 16.58 | 19.40 | 7,497,972 | -0.71(-3.52%) |
Mar 04, 2021 | 21.55 | 21.77 | 19.22 | 20.11 | 4,044,668 | -1.99(-9.00%) |
Mar 03, 2021 | 22.24 | 22.53 | 21.44 | 22.09 | 1,920,041 | +0.38(+1.77%) |
Mar 02, 2021 | 22.16 | 22.64 | 21.61 | 21.71 | 1,740,715 | -0.76(-3.38%) |
Mar 01, 2021 | 22.14 | 23.55 | 21.96 | 22.47 | 2,665,242 | +2.02(+9.90%) |
Feb 26, 2021 | 20.07 | 21.67 | 20.00 | 20.45 | 3,390,240 | -0.36(-1.72%) |
Feb 25, 2021 | 22.56 | 22.78 | 20.71 | 20.80 | 3,116,442 | -1.61(-7.20%) |
Feb 24, 2021 | 22.66 | 23.46 | 21.84 | 22.42 | 2,943,478 | -1.15(-4.89%) |
Feb 23, 2021 | 20.51 | 23.59 | 19.49 | 23.57 | 7,968,910 | -1.66(-6.57%) |
Feb 22, 2021 | 24.27 | 25.28 | 22.82 | 25.23 | 5,712,755 | -1.51(-5.65%) |
Feb 19, 2021 | 26.92 | 28.14 | 25.76 | 26.74 | 4,684,614 | +0.86(+3.34%) |
Feb 18, 2021 | 22.66 | 26.18 | 22.51 | 25.87 | 6,085,200 | +2.57(+11.05%) |
Feb 17, 2021 | 27.09 | 27.49 | 22.41 | 23.30 | 6,020,246 | -3.73(-13.82%) |
Feb 16, 2021 | 25.04 | 27.32 | 24.90 | 27.03 | 7,423,613 | +2.98(+12.41%) |
Feb 12, 2021 | 22.68 | 24.43 | 22.45 | 24.05 | 4,020,180 | +1.23(+5.39%) |
Feb 11, 2021 | 22.69 | 23.55 | 21.99 | 22.82 | 3,116,638 | +0.18(+0.81%) |
Feb 10, 2021 | 23.05 | 23.91 | 20.59 | 22.64 | 8,461,070 | +1.88(+9.08%) |
Feb 09, 2021 | 18.41 | 21.20 | 18.36 | 20.75 | 9,888,684 | +2.90(+16.23%) |
Feb 08, 2021 | 17.41 | 18.31 | 17.28 | 17.85 | 3,875,368 | +0.48(+2.76%) |
Feb 05, 2021 | 17.45 | 17.61 | 16.58 | 17.37 | 2,877,761 | -0.04(-0.25%) |
Feb 04, 2021 | 16.81 | 17.80 | 16.75 | 17.42 | 4,300,727 | +0.86(+5.22%) |
Feb 03, 2021 | 16.72 | 17.10 | 15.47 | 16.55 | 3,950,041 | -0.03(-0.16%) |
Feb 02, 2021 | 16.89 | 16.89 | 16.14 | 16.58 | 3,594,539 | +0.43(+2.65%) |