Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 19.69 | 19.90 | 18.86 | 19.03 | 1,780,190 | -0.72(-3.64%) |
Apr 29, 2021 | 19.51 | 20.18 | 19.12 | 19.75 | 1,672,548 | +0.71(+3.72%) |
Apr 28, 2021 | 19.75 | 19.75 | 18.94 | 19.04 | 1,818,216 | -0.66(-3.33%) |
Apr 27, 2021 | 19.24 | 19.75 | 19.02 | 19.70 | 2,654,048 | +0.39(+2.00%) |
Apr 26, 2021 | 18.46 | 19.32 | 18.46 | 19.31 | 2,068,210 | +0.81(+4.37%) |
Apr 23, 2021 | 17.91 | 18.59 | 17.56 | 18.50 | 1,119,482 | +0.80(+4.51%) |
Apr 22, 2021 | 17.91 | 18.15 | 17.56 | 17.71 | 1,665,864 | -0.37(-2.04%) |
Apr 21, 2021 | 17.50 | 18.12 | 17.41 | 18.07 | 1,246,872 | +0.75(+4.35%) |
Apr 20, 2021 | 17.78 | 17.84 | 16.56 | 17.32 | 1,862,150 | -0.60(-3.36%) |
Apr 19, 2021 | 18.26 | 18.34 | 17.71 | 17.92 | 1,037,954 | -0.02(-0.10%) |
Apr 16, 2021 | 18.21 | 18.35 | 17.81 | 17.94 | 834,126 | +0.01(+0.05%) |
Apr 15, 2021 | 17.88 | 18.12 | 17.46 | 17.93 | 847,936 | +0.28(+1.58%) |
Apr 14, 2021 | 17.23 | 18.00 | 17.09 | 17.65 | 570,857 | +0.47(+2.72%) |
Apr 13, 2021 | 17.72 | 17.83 | 17.11 | 17.18 | 799,257 | -0.61(-3.43%) |
Apr 12, 2021 | 17.30 | 17.84 | 17.27 | 17.79 | 960,012 | +0.48(+2.75%) |
Apr 09, 2021 | 17.21 | 17.42 | 16.87 | 17.32 | 1,037,840 | +0.06(+0.36%) |
Apr 08, 2021 | 17.91 | 17.97 | 17.15 | 17.26 | 1,115,350 | -0.75(-4.19%) |
Apr 07, 2021 | 18.43 | 18.59 | 17.73 | 18.01 | 1,012,892 | -0.39(-2.10%) |
Apr 06, 2021 | 18.33 | 18.66 | 18.23 | 18.40 | 1,591,993 | -0.03(-0.15%) |
Apr 05, 2021 | 17.76 | 18.78 | 17.71 | 18.42 | 3,976,213 | +1.08(+6.21%) |
Apr 01, 2021 | 16.82 | 17.35 | 16.53 | 17.35 | 1,514,325 | +0.92(+5.57%) |
Mar 31, 2021 | 16.42 | 16.94 | 16.31 | 16.43 | 1,647,511 | +0.04(+0.22%) |
Mar 30, 2021 | 15.78 | 16.43 | 15.45 | 16.39 | 1,512,453 | +0.61(+3.87%) |
Mar 29, 2021 | 15.71 | 16.48 | 15.71 | 15.78 | 1,265,528 | -0.14(-0.90%) |
Mar 26, 2021 | 15.20 | 15.97 | 15.17 | 15.93 | 1,478,015 | +0.98(+6.55%) |
Mar 25, 2021 | 14.24 | 15.07 | 14.02 | 14.95 | 2,012,226 | +0.64(+4.45%) |
Mar 24, 2021 | 15.18 | 15.57 | 14.28 | 14.31 | 1,649,909 | -0.36(-2.45%) |
Mar 23, 2021 | 15.84 | 15.92 | 14.28 | 14.67 | 3,584,457 | -1.45(-9.02%) |
Mar 22, 2021 | 16.39 | 16.40 | 15.85 | 16.12 | 951,718 | -0.06(-0.39%) |
Mar 19, 2021 | 16.69 | 16.76 | 15.71 | 16.19 | 1,825,298 | -0.40(-2.43%) |
Mar 18, 2021 | 16.74 | 17.47 | 16.59 | 16.59 | 1,324,042 | -0.16(-0.96%) |
Mar 17, 2021 | 16.16 | 16.82 | 16.16 | 16.75 | 1,164,030 | +0.38(+2.30%) |
Mar 16, 2021 | 16.90 | 17.00 | 15.99 | 16.38 | 2,058,040 | -0.51(-3.03%) |
Mar 15, 2021 | 17.36 | 17.44 | 16.54 | 16.89 | 1,620,669 | -0.59(-3.39%) |
Mar 12, 2021 | 16.86 | 17.77 | 16.86 | 17.48 | 2,117,226 | +0.50(+2.96%) |
Mar 11, 2021 | 17.48 | 17.68 | 16.79 | 16.98 | 2,161,073 | -0.18(-1.05%) |
Mar 10, 2021 | 16.09 | 17.27 | 15.98 | 17.16 | 1,419,657 | +1.22(+7.66%) |
Mar 09, 2021 | 16.01 | 16.12 | 15.48 | 15.94 | 1,619,254 | +0.10(+0.62%) |
Mar 08, 2021 | 16.79 | 17.00 | 15.79 | 15.84 | 2,501,358 | -0.79(-4.75%) |
Mar 05, 2021 | 16.18 | 16.89 | 16.08 | 16.63 | 3,457,130 | +0.73(+4.57%) |
Mar 04, 2021 | 16.36 | 16.69 | 15.36 | 15.90 | 2,378,305 | -0.65(-3.94%) |
Mar 03, 2021 | 15.94 | 16.87 | 15.84 | 16.55 | 2,533,176 | +0.64(+4.05%) |
Mar 02, 2021 | 16.25 | 16.36 | 15.79 | 15.91 | 1,821,929 | -0.25(-1.55%) |
Mar 01, 2021 | 17.00 | 17.49 | 16.03 | 16.16 | 6,108,928 | -0.23(-1.42%) |
Feb 26, 2021 | 16.27 | 16.81 | 16.05 | 16.39 | 6,966,639 | +0.27(+1.66%) |
Feb 25, 2021 | 17.02 | 17.21 | 16.11 | 16.12 | 14,005,951 | -0.97(-5.65%) |
Feb 24, 2021 | 17.64 | 18.05 | 16.76 | 17.09 | 4,995,267 | -0.89(-4.97%) |
Feb 23, 2021 | 18.51 | 18.66 | 17.35 | 17.98 | 1,949,220 | -0.70(-3.73%) |
Feb 22, 2021 | 17.86 | 19.09 | 17.66 | 18.68 | 1,865,314 | +0.86(+4.81%) |
Feb 19, 2021 | 16.64 | 17.86 | 16.62 | 17.82 | 1,582,701 | +1.39(+8.43%) |
Feb 18, 2021 | 16.39 | 17.01 | 16.18 | 16.44 | 1,545,728 | -0.37(-2.18%) |
Feb 17, 2021 | 16.69 | 17.00 | 16.45 | 16.80 | 853,082 | -0.12(-0.69%) |
Feb 16, 2021 | 16.79 | 17.08 | 16.56 | 16.92 | 941,633 | +0.31(+1.88%) |
Feb 12, 2021 | 16.67 | 16.90 | 16.47 | 16.61 | 691,998 | -0.11(-0.64%) |
Feb 11, 2021 | 16.50 | 16.78 | 16.12 | 16.71 | 718,619 | +0.29(+1.74%) |
Feb 10, 2021 | 16.75 | 16.80 | 16.29 | 16.43 | 558,272 | -0.14(-0.86%) |
Feb 09, 2021 | 16.54 | 16.71 | 16.10 | 16.57 | 1,241,193 | -0.06(-0.38%) |
Feb 08, 2021 | 16.57 | 16.87 | 16.41 | 16.63 | 1,062,474 | +0.23(+1.42%) |
Feb 05, 2021 | 16.09 | 16.43 | 15.90 | 16.40 | 970,252 | +0.38(+2.34%) |
Feb 04, 2021 | 15.57 | 16.18 | 15.55 | 16.03 | 989,338 | +0.46(+2.99%) |
Feb 03, 2021 | 15.40 | 15.72 | 15.17 | 15.56 | 1,230,270 | +0.13(+0.81%) |
Feb 02, 2021 | 15.78 | 15.78 | 14.85 | 15.44 | 1,347,522 | +0.37(+2.43%) |