Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 17.17 | 17.49 | 16.39 | 16.67 | 11,212,200 | -0.39(-2.29%) |
Apr 29, 2021 | 17.10 | 17.25 | 16.80 | 17.06 | 5,531,837 | +0.09(+0.53%) |
Apr 28, 2021 | 16.87 | 17.17 | 16.84 | 16.97 | 5,719,438 | +0.18(+1.07%) |
Apr 27, 2021 | 16.41 | 16.82 | 16.40 | 16.79 | 5,342,831 | +0.35(+2.13%) |
Apr 26, 2021 | 16.12 | 16.46 | 16.04 | 16.44 | 5,114,031 | +0.32(+1.99%) |
Apr 23, 2021 | 16.22 | 16.30 | 15.99 | 16.12 | 7,299,900 | -0.25(-1.53%) |
Apr 22, 2021 | 16.46 | 16.56 | 16.16 | 16.37 | 6,452,157 | -0.03(-0.18%) |
Apr 21, 2021 | 16.22 | 16.56 | 16.21 | 16.40 | 4,239,121 | +0.02(+0.12%) |
Apr 20, 2021 | 16.47 | 16.57 | 16.16 | 16.38 | 5,297,319 | -0.16(-0.97%) |
Apr 19, 2021 | 16.54 | 16.79 | 16.42 | 16.54 | 7,239,148 | -0.02(-0.12%) |
Apr 16, 2021 | 16.79 | 16.85 | 16.53 | 16.56 | 4,992,600 | -0.27(-1.60%) |
Apr 15, 2021 | 16.95 | 16.98 | 16.62 | 16.83 | 5,565,512 | -0.11(-0.65%) |
Apr 14, 2021 | 16.81 | 17.28 | 16.78 | 16.94 | 7,538,659 | +0.22(+1.32%) |
Apr 13, 2021 | 16.89 | 17.10 | 16.62 | 16.72 | 5,523,368 | -0.24(-1.42%) |
Apr 12, 2021 | 17.55 | 17.65 | 16.90 | 16.96 | 7,062,329 | -0.42(-2.42%) |
Apr 09, 2021 | 17.92 | 17.98 | 17.30 | 17.38 | 5,894,500 | -0.47(-2.63%) |
Apr 08, 2021 | 18.33 | 18.41 | 17.59 | 17.85 | 7,116,990 | -0.63(-3.41%) |
Apr 07, 2021 | 18.48 | 18.70 | 18.20 | 18.48 | 5,053,589 | -0.01(-0.05%) |
Apr 06, 2021 | 18.74 | 18.74 | 18.32 | 18.49 | 5,410,998 | -0.06(-0.32%) |
Apr 05, 2021 | 18.87 | 19.13 | 18.44 | 18.55 | 6,308,348 | -0.54(-2.83%) |
Apr 01, 2021 | 18.91 | 19.25 | 18.66 | 19.09 | 7,223,200 | +0.31(+1.65%) |
Mar 31, 2021 | 18.75 | 18.97 | 18.54 | 18.78 | 6,310,106 | -0.01(-0.05%) |
Mar 30, 2021 | 19.02 | 19.13 | 18.64 | 18.79 | 5,357,183 | -0.44(-2.29%) |
Mar 29, 2021 | 19.10 | 19.44 | 18.97 | 19.23 | 3,524,229 | +0.05(+0.26%) |
Mar 26, 2021 | 18.92 | 19.26 | 18.84 | 19.18 | 5,357,000 | +0.46(+2.46%) |
Mar 25, 2021 | 18.18 | 18.78 | 18.10 | 18.72 | 6,089,059 | +0.49(+2.69%) |
Mar 24, 2021 | 18.05 | 18.51 | 18.03 | 18.23 | 4,447,222 | +0.27(+1.50%) |
Mar 23, 2021 | 17.73 | 18.27 | 17.64 | 17.96 | 5,565,396 | -0.04(-0.22%) |
Mar 22, 2021 | 17.81 | 18.18 | 17.61 | 18.00 | 4,502,883 | -0.05(-0.28%) |
Mar 19, 2021 | 17.93 | 18.23 | 17.74 | 18.05 | 9,950,700 | +0.16(+0.89%) |
Mar 18, 2021 | 18.43 | 18.46 | 17.85 | 17.89 | 7,096,713 | -0.64(-3.45%) |
Mar 17, 2021 | 18.87 | 18.97 | 18.49 | 18.53 | 5,989,550 | -0.32(-1.70%) |
Mar 16, 2021 | 18.80 | 19.08 | 18.62 | 18.85 | 3,127,941 | -0.11(-0.58%) |
Mar 15, 2021 | 18.80 | 19.15 | 18.57 | 18.96 | 4,999,850 | +0.16(+0.85%) |
Mar 12, 2021 | 19.40 | 19.48 | 18.68 | 18.80 | 4,799,400 | -0.50(-2.59%) |
Mar 11, 2021 | 19.20 | 19.55 | 19.01 | 19.30 | 4,984,443 | +0.11(+0.57%) |
Mar 10, 2021 | 18.57 | 19.32 | 18.51 | 19.19 | 6,434,136 | +0.66(+3.56%) |
Mar 09, 2021 | 18.80 | 19.09 | 18.51 | 18.53 | 5,338,990 | -0.54(-2.83%) |
Mar 08, 2021 | 19.23 | 19.28 | 18.77 | 19.07 | 7,261,707 | +0.10(+0.53%) |
Mar 05, 2021 | 18.86 | 19.11 | 18.18 | 18.97 | 6,253,700 | +0.32(+1.72%) |
Mar 04, 2021 | 18.72 | 19.23 | 18.38 | 18.65 | 7,905,271 | -0.03(-0.16%) |
Mar 03, 2021 | 18.90 | 19.07 | 18.67 | 18.68 | 4,701,714 | -0.09(-0.48%) |
Mar 02, 2021 | 18.92 | 19.27 | 18.75 | 18.77 | 4,787,756 | -0.09(-0.48%) |
Mar 01, 2021 | 18.65 | 19.01 | 18.31 | 18.86 | 6,303,204 | +0.35(+1.89%) |
Feb 26, 2021 | 18.89 | 19.06 | 18.06 | 18.51 | 5,675,200 | -0.40(-2.12%) |
Feb 25, 2021 | 18.98 | 19.24 | 18.74 | 18.91 | 8,331,141 | -0.29(-1.51%) |
Feb 24, 2021 | 18.47 | 19.30 | 17.96 | 19.20 | 9,805,664 | +1.14(+6.31%) |
Feb 23, 2021 | 18.49 | 18.49 | 17.37 | 18.06 | 5,204,952 | -0.28(-1.53%) |
Feb 22, 2021 | 18.59 | 18.93 | 18.27 | 18.34 | 5,161,213 | -0.22(-1.19%) |
Feb 19, 2021 | 18.20 | 18.72 | 18.16 | 18.56 | 4,375,000 | +0.50(+2.77%) |
Feb 18, 2021 | 18.49 | 18.58 | 17.93 | 18.06 | 8,392,775 | -0.52(-2.80%) |
Feb 17, 2021 | 18.45 | 18.76 | 18.00 | 18.58 | 7,560,181 | +0.27(+1.47%) |
Feb 16, 2021 | 18.62 | 18.75 | 17.96 | 18.31 | 6,500,321 | +0.08(+0.44%) |
Feb 12, 2021 | 17.30 | 18.26 | 17.27 | 18.23 | 3,433,500 | +0.82(+4.71%) |
Feb 11, 2021 | 17.86 | 17.96 | 17.17 | 17.41 | 4,800,317 | -0.40(-2.25%) |
Feb 10, 2021 | 17.63 | 17.84 | 17.42 | 17.81 | 5,471,561 | +0.32(+1.83%) |
Feb 09, 2021 | 17.62 | 17.74 | 17.27 | 17.49 | 7,108,611 | -0.32(-1.80%) |
Feb 08, 2021 | 17.68 | 17.92 | 17.42 | 17.81 | 5,944,322 | +0.25(+1.42%) |
Feb 05, 2021 | 19.00 | 19.08 | 17.56 | 17.56 | 12,536,600 | -1.31(-6.94%) |
Feb 04, 2021 | 18.99 | 19.12 | 18.76 | 18.87 | 4,326,247 | -0.07(-0.37%) |
Feb 03, 2021 | 18.12 | 19.15 | 18.12 | 18.94 | 4,955,002 | +0.67(+3.67%) |
Feb 02, 2021 | 19.09 | 19.10 | 18.26 | 18.27 | 4,339,073 | -0.34(-1.83%) |