Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 15.41 | 15.53 | 14.90 | 15.08 | 2,690,282 | -0.49(-3.13%) |
Apr 29, 2021 | 16.35 | 16.36 | 15.47 | 15.57 | 3,208,830 | -0.69(-4.26%) |
Apr 28, 2021 | 16.18 | 16.42 | 15.76 | 16.26 | 2,307,496 | +0.29(+1.82%) |
Apr 27, 2021 | 16.23 | 16.28 | 15.81 | 15.97 | 2,294,943 | -0.09(-0.59%) |
Apr 26, 2021 | 15.93 | 16.18 | 15.60 | 16.07 | 2,418,251 | +0.23(+1.46%) |
Apr 23, 2021 | 15.31 | 15.84 | 15.25 | 15.83 | 2,024,430 | +0.63(+4.17%) |
Apr 22, 2021 | 15.66 | 15.81 | 15.06 | 15.20 | 2,200,458 | -0.07(-0.45%) |
Apr 21, 2021 | 15.17 | 15.30 | 14.73 | 15.27 | 2,023,529 | +0.15(+0.96%) |
Apr 20, 2021 | 15.41 | 15.66 | 15.00 | 15.12 | 1,865,200 | -0.26(-1.67%) |
Apr 19, 2021 | 15.83 | 16.40 | 15.28 | 15.38 | 5,076,226 | -0.17(-1.10%) |
Apr 16, 2021 | 15.28 | 15.55 | 14.99 | 15.55 | 1,898,830 | +0.45(+2.95%) |
Apr 15, 2021 | 15.60 | 15.83 | 15.06 | 15.11 | 2,595,745 | -0.32(-2.05%) |
Apr 14, 2021 | 15.76 | 15.88 | 15.24 | 15.42 | 2,150,868 | -0.19(-1.21%) |
Apr 13, 2021 | 15.45 | 15.95 | 15.22 | 15.61 | 2,923,071 | +0.48(+3.17%) |
Apr 12, 2021 | 15.62 | 15.72 | 14.99 | 15.13 | 2,927,491 | -0.64(-4.07%) |
Apr 09, 2021 | 15.71 | 16.04 | 15.55 | 15.77 | 3,516,318 | -0.31(-1.92%) |
Apr 08, 2021 | 16.26 | 16.26 | 15.64 | 16.08 | 5,143,588 | +0.14(+0.86%) |
Apr 07, 2021 | 16.49 | 16.60 | 15.59 | 15.95 | 4,914,974 | -0.74(-4.46%) |
Apr 06, 2021 | 16.26 | 16.83 | 16.11 | 16.69 | 6,377,648 | +0.65(+4.06%) |
Apr 05, 2021 | 16.96 | 17.08 | 15.99 | 16.04 | 9,299,333 | -0.68(-4.09%) |
Apr 01, 2021 | 17.25 | 17.25 | 16.63 | 16.72 | 5,836,929 | +0.05(+0.31%) |
Mar 31, 2021 | 16.94 | 17.75 | 16.61 | 16.67 | 3,903,558 | +0.07(+0.41%) |
Mar 30, 2021 | 16.90 | 17.12 | 16.48 | 16.60 | 4,004,632 | -0.47(-2.76%) |
Mar 29, 2021 | 17.88 | 17.89 | 16.78 | 17.08 | 3,095,733 | -0.58(-3.30%) |
Mar 26, 2021 | 18.14 | 18.40 | 16.51 | 17.66 | 4,092,557 | -0.39(-2.13%) |
Mar 25, 2021 | 17.40 | 18.67 | 17.20 | 18.04 | 2,679,552 | -0.10(-0.57%) |
Mar 24, 2021 | 19.57 | 19.57 | 17.97 | 18.14 | 3,858,643 | -0.99(-5.19%) |
Mar 23, 2021 | 20.92 | 20.99 | 18.92 | 19.14 | 4,499,996 | -1.94(-9.22%) |
Mar 22, 2021 | 21.70 | 21.97 | 21.08 | 21.08 | 1,706,842 | -0.31(-1.44%) |
Mar 19, 2021 | 20.60 | 21.39 | 20.37 | 21.39 | 1,567,247 | +0.85(+4.12%) |
Mar 18, 2021 | 21.45 | 21.54 | 20.43 | 20.54 | 2,742,199 | -1.33(-6.07%) |
Mar 17, 2021 | 22.24 | 22.24 | 21.16 | 21.87 | 2,151,665 | -0.56(-2.52%) |
Mar 16, 2021 | 22.23 | 23.09 | 22.18 | 22.43 | 2,200,390 | +0.54(+2.46%) |
Mar 15, 2021 | 22.75 | 23.02 | 21.82 | 21.89 | 1,806,730 | -0.66(-2.92%) |
Mar 12, 2021 | 21.65 | 22.60 | 21.40 | 22.55 | 1,761,080 | +0.06(+0.27%) |
Mar 11, 2021 | 22.34 | 22.77 | 22.20 | 22.49 | 1,369,056 | +1.09(+5.08%) |
Mar 10, 2021 | 22.86 | 22.94 | 21.35 | 21.41 | 1,650,096 | -0.83(-3.73%) |
Mar 09, 2021 | 21.57 | 22.66 | 21.57 | 22.24 | 2,243,715 | +1.39(+6.65%) |
Mar 08, 2021 | 22.19 | 22.54 | 20.64 | 20.85 | 1,857,445 | -1.55(-6.92%) |
Mar 05, 2021 | 22.52 | 22.58 | 20.14 | 22.40 | 3,490,497 | +0.25(+1.12%) |
Mar 04, 2021 | 21.98 | 22.49 | 21.04 | 22.15 | 4,641,731 | -0.36(-1.60%) |
Mar 03, 2021 | 23.94 | 24.14 | 22.14 | 22.51 | 1,849,509 | -0.92(-3.94%) |
Mar 02, 2021 | 23.43 | 24.51 | 23.18 | 23.43 | 1,424,485 | -0.15(-0.62%) |
Mar 01, 2021 | 23.19 | 24.03 | 22.78 | 23.58 | 2,078,266 | +1.03(+4.55%) |
Feb 26, 2021 | 23.91 | 24.48 | 22.55 | 22.55 | 4,470,524 | -1.44(-5.99%) |
Feb 25, 2021 | 24.35 | 25.29 | 23.42 | 23.99 | 3,282,912 | -0.33(-1.34%) |
Feb 24, 2021 | 23.75 | 24.74 | 23.29 | 24.32 | 4,549,023 | -0.04(-0.18%) |
Feb 23, 2021 | 22.25 | 24.39 | 21.71 | 24.36 | 4,111,849 | +0.17(+0.71%) |
Feb 22, 2021 | 24.56 | 25.25 | 24.14 | 24.19 | 5,496,854 | -1.69(-6.55%) |
Feb 19, 2021 | 26.28 | 27.17 | 25.77 | 25.88 | 2,243,849 | +0.51(+2.02%) |
Feb 18, 2021 | 25.78 | 26.44 | 24.79 | 25.37 | 5,095,558 | -1.77(-6.53%) |
Feb 17, 2021 | 28.24 | 28.25 | 25.47 | 27.14 | 5,185,886 | -1.74(-6.02%) |
Feb 16, 2021 | 29.73 | 31.09 | 28.68 | 28.88 | 5,315,305 | -0.23(-0.79%) |
Feb 12, 2021 | 27.82 | 29.85 | 27.65 | 29.11 | 4,187,428 | +0.62(+2.16%) |
Feb 11, 2021 | 23.86 | 29.39 | 23.60 | 28.49 | 12,907,617 | +4.68(+19.66%) |
Feb 10, 2021 | 21.57 | 24.61 | 21.49 | 23.81 | 8,333,480 | +2.40(+11.19%) |
Feb 09, 2021 | 21.08 | 21.53 | 20.87 | 21.41 | 3,719,942 | +0.45(+2.12%) |
Feb 08, 2021 | 22.55 | 22.57 | 20.46 | 20.97 | 7,423,190 | -1.94(-8.48%) |
Feb 05, 2021 | 22.35 | 24.09 | 21.57 | 22.91 | 5,247,021 | +0.39(+1.71%) |
Feb 04, 2021 | 22.99 | 23.53 | 22.01 | 22.53 | 4,143,011 | +0.83(+3.83%) |
Feb 03, 2021 | 21.71 | 22.05 | 21.31 | 21.70 | 2,159,314 | +0.25(+1.16%) |
Feb 02, 2021 | 22.31 | 22.37 | 21.29 | 21.45 | 3,958,222 | -0.67(-3.02%) |