Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 22.58 | 22.61 | 22.28 | 22.53 | 4,906,423 | -0.02(-0.08%) |
Apr 29, 2021 | 22.08 | 22.78 | 22.04 | 22.55 | 12,178,510 | +0.52(+2.38%) |
Apr 28, 2021 | 21.85 | 22.03 | 21.73 | 22.03 | 10,210,494 | +0.12(+0.55%) |
Apr 27, 2021 | 22.07 | 22.10 | 21.80 | 21.91 | 9,251,100 | -0.17(-0.75%) |
Apr 26, 2021 | 22.27 | 22.30 | 22.03 | 22.07 | 5,362,771 | -0.13(-0.58%) |
Apr 23, 2021 | 22.24 | 22.38 | 22.03 | 22.20 | 7,771,683 | -0.04(-0.17%) |
Apr 22, 2021 | 22.36 | 22.47 | 22.23 | 22.24 | 6,613,548 | -0.11(-0.49%) |
Apr 21, 2021 | 22.34 | 22.42 | 22.16 | 22.35 | 5,604,594 | +0.06(+0.25%) |
Apr 20, 2021 | 21.90 | 22.38 | 21.82 | 22.30 | 5,546,333 | +0.41(+1.89%) |
Apr 19, 2021 | 22.15 | 22.17 | 21.79 | 21.88 | 6,479,501 | -0.26(-1.16%) |
Apr 16, 2021 | 22.28 | 22.36 | 21.95 | 22.14 | 8,210,954 | +0.01(+0.04%) |
Apr 15, 2021 | 21.83 | 22.18 | 21.78 | 22.13 | 5,815,091 | +0.31(+1.43%) |
Apr 14, 2021 | 21.75 | 22.02 | 21.62 | 21.82 | 8,674,009 | +0.05(+0.21%) |
Apr 13, 2021 | 21.38 | 21.84 | 21.19 | 21.77 | 8,077,333 | +0.29(+1.37%) |
Apr 12, 2021 | 21.41 | 21.66 | 21.34 | 21.48 | 7,216,103 | +0.09(+0.43%) |
Apr 09, 2021 | 21.40 | 21.54 | 21.28 | 21.38 | 6,040,681 | +0.01(+0.04%) |
Apr 08, 2021 | 21.57 | 21.61 | 21.26 | 21.38 | 5,875,529 | -0.12(-0.56%) |
Apr 07, 2021 | 21.49 | 21.55 | 21.35 | 21.50 | 4,014,128 | +0.11(+0.52%) |
Apr 06, 2021 | 21.03 | 21.40 | 20.98 | 21.38 | 3,530,497 | +0.28(+1.31%) |
Apr 05, 2021 | 20.92 | 21.22 | 20.89 | 21.11 | 2,580,330 | +0.27(+1.28%) |
Apr 01, 2021 | 20.84 | 20.89 | 20.66 | 20.84 | 2,050,075 | +0.00(+0.00%) |
Mar 31, 2021 | 20.87 | 21.04 | 20.66 | 20.84 | 3,839,640 | -0.14(-0.66%) |
Mar 30, 2021 | 20.74 | 20.99 | 20.46 | 20.98 | 3,839,673 | +0.14(+0.66%) |
Mar 29, 2021 | 20.14 | 21.02 | 20.14 | 20.84 | 4,785,453 | +0.63(+3.10%) |
Mar 26, 2021 | 20.54 | 20.67 | 20.02 | 20.22 | 4,070,483 | -0.30(-1.48%) |
Mar 25, 2021 | 20.11 | 20.62 | 19.82 | 20.52 | 3,783,471 | +0.51(+2.53%) |
Mar 24, 2021 | 20.06 | 20.41 | 20.00 | 20.01 | 3,976,521 | -0.12(-0.59%) |
Mar 23, 2021 | 20.15 | 20.36 | 19.97 | 20.13 | 5,402,251 | -0.07(-0.36%) |
Mar 22, 2021 | 20.37 | 20.59 | 20.05 | 20.21 | 4,430,500 | -0.28(-1.35%) |
Mar 19, 2021 | 20.24 | 20.73 | 20.03 | 20.48 | 9,931,739 | +0.29(+1.46%) |
Mar 18, 2021 | 20.50 | 20.56 | 20.17 | 20.19 | 3,838,346 | -0.30(-1.48%) |
Mar 17, 2021 | 20.63 | 20.74 | 20.45 | 20.49 | 4,726,871 | -0.16(-0.76%) |
Mar 16, 2021 | 20.63 | 20.74 | 20.36 | 20.65 | 6,710,249 | -0.12(-0.58%) |
Mar 15, 2021 | 20.29 | 20.79 | 20.22 | 20.77 | 4,780,949 | +0.55(+2.73%) |
Mar 12, 2021 | 19.65 | 20.31 | 19.54 | 20.22 | 7,514,010 | +0.63(+3.19%) |
Mar 11, 2021 | 19.62 | 20.10 | 19.50 | 19.59 | 5,671,496 | -0.03(-0.14%) |
Mar 10, 2021 | 19.22 | 19.78 | 19.21 | 19.62 | 9,147,011 | +0.39(+2.01%) |
Mar 09, 2021 | 19.10 | 19.37 | 18.95 | 19.23 | 8,446,359 | +0.08(+0.43%) |
Mar 08, 2021 | 19.36 | 19.36 | 18.96 | 19.15 | 5,688,156 | +0.14(+0.73%) |
Mar 05, 2021 | 18.51 | 19.14 | 18.45 | 19.01 | 5,249,515 | +0.73(+3.98%) |
Mar 04, 2021 | 18.16 | 18.78 | 18.00 | 18.28 | 5,103,818 | +0.39(+2.16%) |
Mar 03, 2021 | 17.91 | 18.07 | 17.83 | 17.90 | 4,577,654 | -0.11(-0.61%) |
Mar 02, 2021 | 18.12 | 18.14 | 17.95 | 18.01 | 4,785,661 | -0.03(-0.15%) |
Mar 01, 2021 | 18.22 | 18.43 | 18.01 | 18.04 | 5,057,456 | +0.15(+0.82%) |
Feb 26, 2021 | 17.97 | 18.27 | 17.77 | 17.89 | 11,318,779 | -0.29(-1.57%) |
Feb 25, 2021 | 19.14 | 19.74 | 17.97 | 18.17 | 10,272,634 | -0.98(-5.09%) |
Feb 24, 2021 | 19.04 | 19.51 | 18.87 | 19.15 | 4,495,170 | +0.03(+0.14%) |
Feb 23, 2021 | 19.02 | 19.27 | 18.96 | 19.12 | 4,647,257 | +0.10(+0.53%) |
Feb 22, 2021 | 19.49 | 19.64 | 18.56 | 19.02 | 8,415,552 | -0.70(-3.55%) |
Feb 19, 2021 | 20.04 | 20.16 | 19.71 | 19.72 | 4,315,331 | -0.34(-1.70%) |
Feb 18, 2021 | 19.78 | 20.34 | 19.73 | 20.06 | 5,038,261 | +0.25(+1.25%) |
Feb 17, 2021 | 19.77 | 19.88 | 19.03 | 19.81 | 7,767,480 | +0.14(+0.70%) |
Feb 16, 2021 | 19.54 | 19.78 | 19.42 | 19.67 | 5,859,042 | +0.15(+0.75%) |
Feb 12, 2021 | 19.34 | 19.58 | 19.27 | 19.53 | 3,343,931 | +0.12(+0.61%) |
Feb 11, 2021 | 19.62 | 19.72 | 19.34 | 19.41 | 2,441,104 | -0.19(-0.98%) |
Feb 10, 2021 | 19.55 | 19.69 | 19.43 | 19.60 | 2,803,996 | +0.16(+0.85%) |
Feb 09, 2021 | 19.27 | 19.49 | 19.12 | 19.44 | 4,932,970 | +0.23(+1.19%) |
Feb 08, 2021 | 19.49 | 19.57 | 19.12 | 19.21 | 4,240,801 | -0.34(-1.73%) |
Feb 05, 2021 | 19.76 | 19.76 | 19.42 | 19.55 | 2,655,240 | -0.03(-0.14%) |
Feb 04, 2021 | 19.27 | 19.59 | 19.12 | 19.57 | 4,571,214 | +0.26(+1.32%) |
Feb 03, 2021 | 19.59 | 19.64 | 19.16 | 19.32 | 3,734,191 | -0.32(-1.63%) |
Feb 02, 2021 | 19.57 | 19.87 | 19.44 | 19.64 | 4,054,629 | +0.24(+1.22%) |