Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 16.95 | 17.26 | 16.18 | 16.45 | 11,359,778 | -0.39(-2.29%) |
Apr 29, 2021 | 16.88 | 17.03 | 16.58 | 16.84 | 5,604,648 | +0.09(+0.53%) |
Apr 28, 2021 | 16.65 | 16.95 | 16.62 | 16.75 | 5,794,719 | +0.18(+1.07%) |
Apr 27, 2021 | 16.20 | 16.60 | 16.19 | 16.57 | 5,413,155 | +0.35(+2.13%) |
Apr 26, 2021 | 15.91 | 16.25 | 15.83 | 16.23 | 5,181,343 | +0.32(+1.98%) |
Apr 23, 2021 | 16.01 | 16.09 | 15.78 | 15.91 | 7,395,983 | -0.25(-1.53%) |
Apr 22, 2021 | 16.25 | 16.34 | 15.95 | 16.16 | 6,537,082 | -0.03(-0.18%) |
Apr 21, 2021 | 16.01 | 16.34 | 16.00 | 16.19 | 4,294,917 | +0.02(+0.12%) |
Apr 20, 2021 | 16.26 | 16.35 | 15.95 | 16.17 | 5,367,044 | -0.16(-0.97%) |
Apr 19, 2021 | 16.33 | 16.57 | 16.21 | 16.33 | 7,334,432 | -0.02(-0.12%) |
Apr 16, 2021 | 16.57 | 16.63 | 16.32 | 16.34 | 5,058,314 | -0.27(-1.60%) |
Apr 15, 2021 | 16.73 | 16.75 | 16.40 | 16.61 | 5,638,767 | -0.11(-0.65%) |
Apr 14, 2021 | 16.59 | 17.06 | 16.56 | 16.72 | 7,637,885 | +0.22(+1.32%) |
Apr 13, 2021 | 16.67 | 16.88 | 16.41 | 16.50 | 5,596,068 | -0.24(-1.42%) |
Apr 12, 2021 | 17.32 | 17.42 | 16.68 | 16.74 | 7,155,285 | -0.41(-2.42%) |
Apr 09, 2021 | 17.69 | 17.75 | 17.08 | 17.15 | 5,972,085 | -0.46(-2.63%) |
Apr 08, 2021 | 18.09 | 18.17 | 17.36 | 17.62 | 7,210,666 | -0.62(-3.41%) |
Apr 07, 2021 | 18.24 | 18.46 | 17.96 | 18.24 | 5,120,106 | -0.01(-0.05%) |
Apr 06, 2021 | 18.50 | 18.50 | 18.08 | 18.25 | 5,482,219 | -0.06(-0.32%) |
Apr 05, 2021 | 18.62 | 18.88 | 18.20 | 18.31 | 6,391,380 | -0.53(-2.83%) |
Apr 01, 2021 | 18.66 | 19.00 | 18.42 | 18.84 | 7,318,274 | +0.31(+1.65%) |
Mar 31, 2021 | 18.51 | 18.72 | 18.30 | 18.54 | 6,393,161 | -0.01(-0.05%) |
Mar 30, 2021 | 18.77 | 18.88 | 18.40 | 18.55 | 5,427,696 | -0.43(-2.29%) |
Mar 29, 2021 | 18.85 | 19.19 | 18.72 | 18.98 | 3,570,616 | +0.05(+0.26%) |
Mar 26, 2021 | 18.67 | 19.01 | 18.60 | 18.93 | 5,427,510 | +0.45(+2.46%) |
Mar 25, 2021 | 17.94 | 18.54 | 17.86 | 18.48 | 6,169,205 | +0.48(+2.69%) |
Mar 24, 2021 | 17.82 | 18.27 | 17.80 | 17.99 | 4,505,757 | +0.27(+1.50%) |
Mar 23, 2021 | 17.50 | 18.03 | 17.42 | 17.73 | 5,638,649 | -0.04(-0.22%) |
Mar 22, 2021 | 17.58 | 17.94 | 17.38 | 17.77 | 4,562,151 | -0.05(-0.28%) |
Mar 19, 2021 | 17.70 | 17.99 | 17.51 | 17.82 | 10,081,674 | +0.16(+0.89%) |
Mar 18, 2021 | 18.19 | 18.22 | 17.62 | 17.66 | 7,190,122 | -0.63(-3.45%) |
Mar 17, 2021 | 18.62 | 18.72 | 18.25 | 18.29 | 6,068,386 | -0.32(-1.70%) |
Mar 16, 2021 | 18.56 | 18.83 | 18.38 | 18.61 | 3,169,112 | -0.11(-0.58%) |
Mar 15, 2021 | 18.56 | 18.90 | 18.33 | 18.71 | 5,065,659 | +0.16(+0.85%) |
Mar 12, 2021 | 19.15 | 19.23 | 18.43 | 18.56 | 4,862,571 | -0.49(-2.59%) |
Mar 11, 2021 | 18.95 | 19.30 | 18.76 | 19.05 | 5,050,050 | +0.11(+0.57%) |
Mar 10, 2021 | 18.33 | 19.06 | 18.27 | 18.94 | 6,518,824 | +0.65(+3.56%) |
Mar 09, 2021 | 18.56 | 18.84 | 18.27 | 18.29 | 5,409,263 | -0.53(-2.83%) |
Mar 08, 2021 | 18.98 | 19.03 | 18.53 | 18.82 | 7,357,288 | +0.10(+0.53%) |
Mar 05, 2021 | 18.61 | 18.86 | 17.94 | 18.72 | 6,336,013 | +0.32(+1.72%) |
Mar 04, 2021 | 18.48 | 18.98 | 18.14 | 18.41 | 8,009,322 | -0.03(-0.16%) |
Mar 03, 2021 | 18.65 | 18.82 | 18.43 | 18.44 | 4,763,599 | -0.09(-0.48%) |
Mar 02, 2021 | 18.67 | 19.02 | 18.51 | 18.53 | 4,850,774 | -0.09(-0.48%) |
Mar 01, 2021 | 18.41 | 18.76 | 18.07 | 18.61 | 6,386,168 | +0.35(+1.89%) |
Feb 26, 2021 | 18.64 | 18.81 | 17.83 | 18.27 | 5,749,898 | -0.39(-2.12%) |
Feb 25, 2021 | 18.73 | 18.99 | 18.50 | 18.66 | 8,440,798 | -0.29(-1.51%) |
Feb 24, 2021 | 18.23 | 19.05 | 17.73 | 18.95 | 9,934,729 | +1.13(+6.31%) |
Feb 23, 2021 | 18.25 | 18.25 | 17.14 | 17.83 | 5,273,461 | -0.28(-1.53%) |
Feb 22, 2021 | 18.35 | 18.68 | 18.03 | 18.10 | 5,229,146 | -0.22(-1.19%) |
Feb 19, 2021 | 17.96 | 18.48 | 17.92 | 18.32 | 4,432,585 | +0.49(+2.77%) |
Feb 18, 2021 | 18.25 | 18.34 | 17.70 | 17.83 | 8,503,243 | -0.51(-2.80%) |
Feb 17, 2021 | 18.21 | 18.52 | 17.77 | 18.34 | 7,659,690 | +0.27(+1.47%) |
Feb 16, 2021 | 18.38 | 18.51 | 17.73 | 18.07 | 6,585,880 | +0.08(+0.44%) |
Feb 12, 2021 | 17.08 | 18.02 | 17.05 | 17.99 | 3,478,692 | +0.81(+4.71%) |
Feb 11, 2021 | 17.63 | 17.73 | 16.95 | 17.18 | 4,863,500 | -0.39(-2.25%) |
Feb 10, 2021 | 17.40 | 17.61 | 17.19 | 17.58 | 5,543,579 | +0.32(+1.83%) |
Feb 09, 2021 | 17.39 | 17.51 | 17.05 | 17.26 | 7,202,176 | -0.32(-1.80%) |
Feb 08, 2021 | 17.45 | 17.69 | 17.19 | 17.58 | 6,022,563 | +0.25(+1.42%) |
Feb 05, 2021 | 18.75 | 18.83 | 17.33 | 17.33 | 12,701,611 | -1.29(-6.94%) |
Feb 04, 2021 | 18.74 | 18.87 | 18.52 | 18.62 | 4,383,190 | -0.07(-0.37%) |
Feb 03, 2021 | 17.88 | 18.90 | 17.88 | 18.69 | 5,020,221 | +0.66(+3.67%) |
Feb 02, 2021 | 18.84 | 18.85 | 18.02 | 18.03 | 4,396,185 | -0.34(-1.83%) |