Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 19.82 | 20.03 | 18.99 | 19.16 | 1,768,600 | -0.72(-3.64%) |
Apr 29, 2021 | 19.64 | 20.32 | 19.25 | 19.88 | 1,661,659 | +0.71(+3.72%) |
Apr 28, 2021 | 19.88 | 19.88 | 19.07 | 19.17 | 1,806,378 | -0.66(-3.33%) |
Apr 27, 2021 | 19.37 | 19.88 | 19.14 | 19.83 | 2,636,769 | +0.39(+2.00%) |
Apr 26, 2021 | 18.58 | 19.45 | 18.58 | 19.44 | 2,054,745 | +0.81(+4.37%) |
Apr 23, 2021 | 18.03 | 18.72 | 17.68 | 18.63 | 1,112,194 | +0.80(+4.51%) |
Apr 22, 2021 | 18.03 | 18.26 | 17.68 | 17.82 | 1,655,019 | -0.37(-2.04%) |
Apr 21, 2021 | 17.61 | 18.24 | 17.52 | 18.19 | 1,238,754 | +0.76(+4.36%) |
Apr 20, 2021 | 17.89 | 17.96 | 16.67 | 17.43 | 1,850,026 | -0.61(-3.36%) |
Apr 19, 2021 | 18.38 | 18.46 | 17.83 | 18.04 | 1,031,196 | -0.02(-0.10%) |
Apr 16, 2021 | 18.33 | 18.47 | 17.93 | 18.06 | 828,695 | +0.01(+0.05%) |
Apr 15, 2021 | 18.00 | 18.24 | 17.58 | 18.05 | 842,416 | +0.28(+1.58%) |
Apr 14, 2021 | 17.34 | 18.12 | 17.21 | 17.77 | 567,140 | +0.47(+2.72%) |
Apr 13, 2021 | 17.84 | 17.95 | 17.22 | 17.30 | 794,054 | -0.61(-3.43%) |
Apr 12, 2021 | 17.41 | 17.96 | 17.39 | 17.91 | 953,762 | +0.48(+2.75%) |
Apr 09, 2021 | 17.32 | 17.53 | 16.98 | 17.43 | 1,031,084 | +0.06(+0.36%) |
Apr 08, 2021 | 18.03 | 18.09 | 17.26 | 17.37 | 1,108,088 | -0.76(-4.19%) |
Apr 07, 2021 | 18.55 | 18.71 | 17.85 | 18.13 | 1,006,298 | -0.39(-2.10%) |
Apr 06, 2021 | 18.45 | 18.78 | 18.35 | 18.52 | 1,581,628 | -0.03(-0.15%) |
Apr 05, 2021 | 17.88 | 18.91 | 17.82 | 18.54 | 3,950,326 | +1.08(+6.21%) |
Apr 01, 2021 | 16.93 | 17.46 | 16.64 | 17.46 | 1,504,466 | +0.92(+5.57%) |
Mar 31, 2021 | 16.53 | 17.05 | 16.42 | 16.54 | 1,636,785 | +0.04(+0.22%) |
Mar 30, 2021 | 15.89 | 16.54 | 15.55 | 16.50 | 1,502,606 | +0.61(+3.87%) |
Mar 29, 2021 | 15.81 | 16.59 | 15.81 | 15.89 | 1,257,289 | -0.14(-0.90%) |
Mar 26, 2021 | 15.30 | 16.08 | 15.27 | 16.03 | 1,468,393 | +0.99(+6.55%) |
Mar 25, 2021 | 14.33 | 15.16 | 14.11 | 15.05 | 1,999,125 | +0.64(+4.45%) |
Mar 24, 2021 | 15.28 | 15.67 | 14.38 | 14.41 | 1,639,168 | -0.36(-2.45%) |
Mar 23, 2021 | 15.94 | 16.02 | 14.37 | 14.77 | 3,561,120 | -1.46(-9.02%) |
Mar 22, 2021 | 16.49 | 16.51 | 15.95 | 16.23 | 945,522 | -0.06(-0.39%) |
Mar 19, 2021 | 16.80 | 16.87 | 15.81 | 16.29 | 1,813,415 | -0.41(-2.43%) |
Mar 18, 2021 | 16.85 | 17.59 | 16.70 | 16.70 | 1,315,422 | -0.16(-0.96%) |
Mar 17, 2021 | 16.27 | 16.93 | 16.27 | 16.86 | 1,156,451 | +0.38(+2.30%) |
Mar 16, 2021 | 17.01 | 17.12 | 16.10 | 16.48 | 2,044,641 | -0.52(-3.03%) |
Mar 15, 2021 | 17.48 | 17.55 | 16.65 | 17.00 | 1,610,117 | -0.60(-3.39%) |
Mar 12, 2021 | 16.97 | 17.88 | 16.97 | 17.60 | 2,103,442 | +0.51(+2.96%) |
Mar 11, 2021 | 17.60 | 17.79 | 16.90 | 17.09 | 2,147,004 | -0.18(-1.05%) |
Mar 10, 2021 | 16.19 | 17.39 | 16.09 | 17.27 | 1,410,415 | +1.23(+7.66%) |
Mar 09, 2021 | 16.11 | 16.23 | 15.58 | 16.04 | 1,608,712 | +0.10(+0.62%) |
Mar 08, 2021 | 16.90 | 17.11 | 15.90 | 15.94 | 2,485,073 | -0.80(-4.75%) |
Mar 05, 2021 | 16.28 | 17.00 | 16.19 | 16.74 | 3,434,623 | +0.73(+4.57%) |
Mar 04, 2021 | 16.46 | 16.80 | 15.46 | 16.00 | 2,362,821 | -0.66(-3.94%) |
Mar 03, 2021 | 16.04 | 16.98 | 15.94 | 16.66 | 2,516,684 | +0.65(+4.04%) |
Mar 02, 2021 | 16.36 | 16.46 | 15.90 | 16.01 | 1,810,068 | -0.25(-1.55%) |
Mar 01, 2021 | 17.11 | 17.61 | 16.13 | 16.27 | 6,069,157 | -0.23(-1.42%) |
Feb 26, 2021 | 16.37 | 16.92 | 16.16 | 16.50 | 6,921,284 | +0.27(+1.66%) |
Feb 25, 2021 | 17.13 | 17.32 | 16.21 | 16.23 | 13,914,766 | -0.97(-5.65%) |
Feb 24, 2021 | 17.76 | 18.17 | 16.87 | 17.20 | 4,962,746 | -0.90(-4.97%) |
Feb 23, 2021 | 18.63 | 18.78 | 17.46 | 18.10 | 1,936,530 | -0.70(-3.73%) |
Feb 22, 2021 | 17.97 | 19.22 | 17.78 | 18.80 | 1,853,170 | +0.86(+4.81%) |
Feb 19, 2021 | 16.75 | 17.97 | 16.73 | 17.94 | 1,572,397 | +1.39(+8.43%) |
Feb 18, 2021 | 16.50 | 17.12 | 16.28 | 16.54 | 1,535,665 | -0.37(-2.18%) |
Feb 17, 2021 | 16.80 | 17.11 | 16.56 | 16.91 | 847,528 | -0.12(-0.69%) |
Feb 16, 2021 | 16.90 | 17.19 | 16.67 | 17.03 | 935,503 | +0.31(+1.88%) |
Feb 12, 2021 | 16.78 | 17.01 | 16.58 | 16.72 | 687,493 | -0.11(-0.64%) |
Feb 11, 2021 | 16.61 | 16.89 | 16.23 | 16.82 | 713,941 | +0.29(+1.74%) |
Feb 10, 2021 | 16.86 | 16.91 | 16.40 | 16.54 | 554,637 | -0.14(-0.86%) |
Feb 09, 2021 | 16.64 | 16.82 | 16.20 | 16.68 | 1,233,112 | -0.06(-0.38%) |
Feb 08, 2021 | 16.68 | 16.98 | 16.52 | 16.74 | 1,055,557 | +0.23(+1.42%) |
Feb 05, 2021 | 16.19 | 16.54 | 16.00 | 16.51 | 963,935 | +0.38(+2.34%) |
Feb 04, 2021 | 15.67 | 16.28 | 15.65 | 16.13 | 982,897 | +0.47(+2.99%) |
Feb 03, 2021 | 15.50 | 15.82 | 15.27 | 15.66 | 1,222,260 | +0.13(+0.81%) |
Feb 02, 2021 | 15.89 | 15.89 | 14.95 | 15.54 | 1,338,750 | +0.37(+2.43%) |