Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 18.67 | 18.84 | 18.51 | 18.52 | 8,717,706 | -0.26(-1.36%) |
Apr 29, 2021 | 18.61 | 18.81 | 18.52 | 18.78 | 8,304,840 | +0.43(+2.37%) |
Apr 28, 2021 | 18.31 | 18.43 | 18.17 | 18.34 | 7,265,336 | +0.09(+0.47%) |
Apr 27, 2021 | 18.16 | 18.28 | 18.03 | 18.26 | 9,597,010 | +0.15(+0.85%) |
Apr 26, 2021 | 17.91 | 18.27 | 17.89 | 18.10 | 14,613,259 | +0.43(+2.41%) |
Apr 23, 2021 | 17.07 | 17.77 | 16.92 | 17.68 | 14,085,368 | +0.65(+3.80%) |
Apr 22, 2021 | 17.43 | 17.45 | 17.02 | 17.03 | 9,942,223 | -0.37(-2.10%) |
Apr 21, 2021 | 16.79 | 17.43 | 16.67 | 17.40 | 9,168,941 | +0.51(+3.02%) |
Apr 20, 2021 | 17.19 | 17.35 | 16.81 | 16.89 | 14,970,302 | -0.49(-2.84%) |
Apr 19, 2021 | 17.69 | 17.84 | 17.33 | 17.38 | 10,923,115 | -0.22(-1.26%) |
Apr 16, 2021 | 17.75 | 17.86 | 17.55 | 17.60 | 9,349,320 | +0.07(+0.39%) |
Apr 15, 2021 | 17.75 | 17.75 | 17.21 | 17.53 | 10,992,720 | -0.17(-0.96%) |
Apr 14, 2021 | 17.33 | 17.86 | 17.33 | 17.70 | 8,364,728 | +0.27(+1.56%) |
Apr 13, 2021 | 17.64 | 17.68 | 17.22 | 17.43 | 8,719,661 | -0.31(-1.73%) |
Apr 12, 2021 | 17.64 | 17.76 | 17.58 | 17.74 | 6,636,523 | +0.20(+1.12%) |
Apr 09, 2021 | 17.53 | 17.73 | 17.41 | 17.54 | 11,315,007 | +0.24(+1.38%) |
Apr 08, 2021 | 17.23 | 17.36 | 16.95 | 17.30 | 11,162,014 | -0.18(-1.02%) |
Apr 07, 2021 | 17.37 | 17.49 | 17.23 | 17.48 | 8,897,128 | +0.19(+1.08%) |
Apr 06, 2021 | 17.21 | 17.36 | 17.04 | 17.30 | 8,069,404 | +0.03(+0.15%) |
Apr 05, 2021 | 17.51 | 17.64 | 17.13 | 17.27 | 7,826,189 | +0.02(+0.10%) |
Apr 01, 2021 | 16.95 | 17.30 | 16.90 | 17.25 | 10,707,831 | +0.25(+1.45%) |
Mar 31, 2021 | 17.08 | 17.29 | 16.95 | 17.01 | 14,775,578 | -0.09(-0.55%) |
Mar 30, 2021 | 16.78 | 17.20 | 16.78 | 17.10 | 12,051,813 | +0.52(+3.13%) |
Mar 29, 2021 | 16.89 | 16.92 | 16.35 | 16.58 | 14,463,702 | -0.57(-3.32%) |
Mar 26, 2021 | 17.19 | 17.31 | 16.87 | 17.15 | 13,803,515 | +0.22(+1.31%) |
Mar 25, 2021 | 16.30 | 17.03 | 16.17 | 16.93 | 15,275,508 | +0.54(+3.27%) |
Mar 24, 2021 | 16.73 | 16.96 | 16.38 | 16.39 | 12,066,950 | +0.00(+0.00%) |
Mar 23, 2021 | 16.74 | 16.90 | 16.38 | 16.39 | 14,996,605 | -0.56(-3.31%) |
Mar 22, 2021 | 17.28 | 17.31 | 16.74 | 16.95 | 12,448,642 | -0.40(-2.30%) |
Mar 19, 2021 | 17.37 | 17.60 | 17.03 | 17.36 | 40,926,376 | -0.28(-1.59%) |
Mar 18, 2021 | 17.68 | 18.18 | 17.52 | 17.64 | 15,919,590 | +0.29(+1.67%) |
Mar 17, 2021 | 17.59 | 17.73 | 17.18 | 17.35 | 13,523,862 | +0.06(+0.34%) |
Mar 16, 2021 | 17.70 | 17.70 | 17.16 | 17.29 | 18,948,640 | -0.48(-2.68%) |
Mar 15, 2021 | 18.09 | 18.18 | 17.51 | 17.76 | 16,193,490 | -0.36(-1.97%) |
Mar 12, 2021 | 18.24 | 18.37 | 18.00 | 18.12 | 10,637,808 | +0.16(+0.90%) |
Mar 11, 2021 | 17.84 | 18.10 | 17.75 | 17.96 | 8,677,860 | -0.05(-0.28%) |
Mar 10, 2021 | 17.41 | 18.01 | 17.36 | 18.01 | 13,829,152 | +0.60(+3.42%) |
Mar 09, 2021 | 17.76 | 17.79 | 17.19 | 17.41 | 12,803,473 | -0.65(-3.58%) |
Mar 08, 2021 | 17.86 | 18.34 | 17.65 | 18.06 | 15,049,189 | +0.48(+2.71%) |
Mar 05, 2021 | 17.72 | 17.81 | 16.90 | 17.58 | 15,038,311 | +0.36(+2.08%) |
Mar 04, 2021 | 17.50 | 17.77 | 16.81 | 17.23 | 11,423,595 | -0.34(-1.94%) |
Mar 03, 2021 | 17.70 | 18.20 | 17.55 | 17.57 | 9,034,208 | -0.01(-0.05%) |
Mar 02, 2021 | 17.56 | 17.77 | 17.53 | 17.58 | 6,750,548 | -0.08(-0.43%) |
Mar 01, 2021 | 17.38 | 17.76 | 17.33 | 17.65 | 7,615,477 | +0.67(+3.93%) |
Feb 26, 2021 | 17.22 | 17.40 | 16.83 | 16.98 | 11,367,140 | -0.46(-2.61%) |
Feb 25, 2021 | 18.35 | 18.39 | 17.36 | 17.44 | 10,970,399 | -0.73(-3.99%) |
Feb 24, 2021 | 17.63 | 18.18 | 17.58 | 18.17 | 11,216,412 | +0.67(+3.81%) |
Feb 23, 2021 | 17.49 | 17.57 | 17.15 | 17.50 | 8,910,173 | +0.22(+1.27%) |
Feb 22, 2021 | 16.95 | 17.41 | 16.95 | 17.28 | 8,831,942 | +0.29(+1.69%) |
Feb 19, 2021 | 16.54 | 17.08 | 16.54 | 16.99 | 10,039,790 | +0.57(+3.44%) |
Feb 18, 2021 | 16.46 | 16.54 | 16.20 | 16.43 | 7,488,202 | -0.20(-1.22%) |
Feb 17, 2021 | 16.63 | 16.82 | 16.43 | 16.63 | 7,925,306 | -0.06(-0.35%) |
Feb 16, 2021 | 16.34 | 16.76 | 16.27 | 16.69 | 8,917,087 | +0.61(+3.78%) |
Feb 12, 2021 | 15.91 | 16.20 | 15.83 | 16.08 | 4,821,812 | +0.20(+1.27%) |
Feb 11, 2021 | 15.95 | 16.07 | 15.56 | 15.88 | 5,342,618 | -0.11(-0.69%) |
Feb 10, 2021 | 16.05 | 16.21 | 15.93 | 15.99 | 7,216,338 | +0.02(+0.11%) |
Feb 09, 2021 | 15.88 | 16.01 | 15.77 | 15.97 | 6,258,707 | +0.02(+0.11%) |
Feb 08, 2021 | 15.69 | 15.96 | 15.68 | 15.96 | 5,226,125 | +0.30(+1.88%) |
Feb 05, 2021 | 15.96 | 16.03 | 15.63 | 15.66 | 6,412,284 | -0.12(-0.75%) |
Feb 04, 2021 | 15.31 | 15.95 | 15.31 | 15.78 | 10,530,831 | +0.54(+3.54%) |
Feb 03, 2021 | 14.93 | 15.25 | 14.91 | 15.24 | 9,295,868 | +0.34(+2.26%) |
Feb 02, 2021 | 14.72 | 15.08 | 14.66 | 14.90 | 7,795,951 | +0.43(+2.97%) |