Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 17.59 | 17.94 | 17.55 | 17.57 | 24,983,870 | -0.38(-2.09%) |
Apr 29, 2021 | 17.73 | 17.96 | 17.67 | 17.95 | 3,489,132 | +0.40(+2.30%) |
Apr 28, 2021 | 17.49 | 17.74 | 17.44 | 17.54 | 3,886,701 | +0.02(+0.11%) |
Apr 27, 2021 | 17.40 | 17.54 | 17.28 | 17.52 | 4,304,281 | +0.08(+0.44%) |
Apr 26, 2021 | 17.32 | 17.47 | 17.23 | 17.45 | 4,695,277 | +0.27(+1.56%) |
Apr 23, 2021 | 16.72 | 17.19 | 16.56 | 17.18 | 6,990,079 | +0.53(+3.20%) |
Apr 22, 2021 | 17.05 | 17.10 | 16.64 | 16.64 | 7,698,595 | -0.44(-2.56%) |
Apr 21, 2021 | 16.69 | 17.12 | 16.49 | 17.08 | 3,404,377 | +0.42(+2.53%) |
Apr 20, 2021 | 17.19 | 17.30 | 16.66 | 16.66 | 4,533,715 | -0.65(-3.77%) |
Apr 19, 2021 | 17.22 | 17.39 | 17.03 | 17.31 | 6,324,591 | +0.17(+1.01%) |
Apr 16, 2021 | 17.37 | 17.55 | 17.13 | 17.14 | 3,977,672 | -0.05(-0.28%) |
Apr 15, 2021 | 17.34 | 17.36 | 16.91 | 17.19 | 3,801,842 | -0.13(-0.78%) |
Apr 14, 2021 | 17.19 | 17.55 | 17.19 | 17.32 | 4,154,572 | +0.09(+0.50%) |
Apr 13, 2021 | 17.23 | 17.33 | 17.09 | 17.23 | 6,250,849 | -0.22(-1.26%) |
Apr 12, 2021 | 17.32 | 17.53 | 17.26 | 17.46 | 3,959,864 | +0.19(+1.11%) |
Apr 09, 2021 | 17.24 | 17.38 | 17.11 | 17.26 | 2,536,494 | +0.11(+0.62%) |
Apr 08, 2021 | 17.18 | 17.25 | 16.87 | 17.16 | 2,652,505 | -0.11(-0.61%) |
Apr 07, 2021 | 17.31 | 17.37 | 17.11 | 17.26 | 1,943,311 | +0.08(+0.45%) |
Apr 06, 2021 | 17.37 | 17.37 | 16.99 | 17.19 | 3,797,034 | -0.16(-0.94%) |
Apr 05, 2021 | 17.61 | 17.65 | 17.19 | 17.35 | 4,489,093 | -0.02(-0.11%) |
Apr 01, 2021 | 17.22 | 17.37 | 16.95 | 17.37 | 6,096,090 | +0.19(+1.12%) |
Mar 31, 2021 | 17.00 | 17.27 | 16.88 | 17.18 | 7,131,380 | +0.05(+0.28%) |
Mar 30, 2021 | 17.01 | 17.23 | 16.90 | 17.13 | 3,510,861 | +0.35(+2.06%) |
Mar 29, 2021 | 17.05 | 17.14 | 16.53 | 16.78 | 4,563,632 | -0.52(-2.99%) |
Mar 26, 2021 | 17.19 | 17.44 | 17.08 | 17.30 | 3,497,905 | +0.29(+1.69%) |
Mar 25, 2021 | 16.41 | 17.11 | 16.30 | 17.01 | 3,116,012 | +0.43(+2.60%) |
Mar 24, 2021 | 16.58 | 16.96 | 16.53 | 16.58 | 5,671,628 | +0.21(+1.29%) |
Mar 23, 2021 | 16.54 | 16.74 | 16.31 | 16.37 | 5,430,913 | -0.38(-2.29%) |
Mar 22, 2021 | 17.03 | 17.08 | 16.54 | 16.76 | 3,967,735 | -0.30(-1.74%) |
Mar 19, 2021 | 17.06 | 17.34 | 16.84 | 17.05 | 12,610,466 | -0.27(-1.55%) |
Mar 18, 2021 | 17.51 | 18.05 | 17.21 | 17.32 | 4,942,934 | +0.16(+0.95%) |
Mar 17, 2021 | 17.34 | 17.50 | 16.97 | 17.16 | 4,767,414 | +0.00(+0.00%) |
Mar 16, 2021 | 17.29 | 17.30 | 16.96 | 17.16 | 3,270,277 | -0.32(-1.81%) |
Mar 15, 2021 | 17.67 | 17.71 | 17.27 | 17.47 | 3,961,788 | -0.23(-1.30%) |
Mar 12, 2021 | 17.93 | 18.07 | 17.58 | 17.71 | 4,082,608 | +0.15(+0.87%) |
Mar 11, 2021 | 17.54 | 17.79 | 17.41 | 17.55 | 2,909,998 | -0.17(-0.97%) |
Mar 10, 2021 | 17.36 | 17.74 | 17.30 | 17.72 | 4,061,159 | +0.39(+2.27%) |
Mar 09, 2021 | 17.75 | 17.75 | 17.23 | 17.33 | 5,178,758 | -0.66(-3.68%) |
Mar 08, 2021 | 17.76 | 18.32 | 17.71 | 17.99 | 6,814,711 | +0.35(+1.96%) |
Mar 05, 2021 | 17.48 | 17.75 | 16.91 | 17.65 | 6,189,667 | +0.48(+2.79%) |
Mar 04, 2021 | 17.64 | 17.77 | 16.91 | 17.17 | 5,997,471 | -0.38(-2.19%) |
Mar 03, 2021 | 17.45 | 17.90 | 17.38 | 17.55 | 8,892,287 | +0.13(+0.77%) |
Mar 02, 2021 | 17.34 | 17.66 | 17.31 | 17.42 | 4,353,962 | -0.08(-0.44%) |
Mar 01, 2021 | 17.47 | 17.70 | 17.32 | 17.49 | 5,097,140 | +0.28(+1.62%) |
Feb 26, 2021 | 17.14 | 17.50 | 16.86 | 17.22 | 11,156,887 | -0.50(-2.82%) |
Feb 25, 2021 | 18.42 | 18.62 | 17.69 | 17.71 | 7,409,415 | -0.65(-3.55%) |
Feb 24, 2021 | 17.97 | 18.50 | 17.82 | 18.37 | 12,260,518 | +0.39(+2.19%) |
Feb 23, 2021 | 17.23 | 18.01 | 17.22 | 17.97 | 14,913,076 | +0.68(+3.94%) |
Feb 22, 2021 | 16.51 | 17.43 | 16.39 | 17.29 | 28,986,864 | +2.25(+14.92%) |
Feb 19, 2021 | 14.75 | 15.07 | 14.75 | 15.05 | 2,951,549 | +0.34(+2.28%) |
Feb 18, 2021 | 14.73 | 14.77 | 14.58 | 14.71 | 2,389,224 | -0.12(-0.84%) |
Feb 17, 2021 | 14.98 | 15.08 | 14.81 | 14.84 | 4,657,533 | -0.11(-0.71%) |
Feb 16, 2021 | 14.72 | 14.98 | 14.61 | 14.94 | 4,603,482 | +0.40(+2.77%) |
Feb 12, 2021 | 14.47 | 14.61 | 14.39 | 14.54 | 4,887,813 | +0.10(+0.66%) |
Feb 11, 2021 | 14.58 | 14.62 | 14.20 | 14.44 | 8,479,253 | -0.08(-0.53%) |
Feb 10, 2021 | 14.54 | 14.72 | 14.38 | 14.52 | 5,653,356 | +0.10(+0.66%) |
Feb 09, 2021 | 14.27 | 14.49 | 14.14 | 14.42 | 6,407,324 | +0.19(+1.35%) |
Feb 08, 2021 | 14.03 | 14.25 | 13.89 | 14.23 | 3,556,010 | +0.30(+2.13%) |
Feb 05, 2021 | 14.14 | 14.19 | 13.86 | 13.93 | 3,381,923 | -0.15(-1.09%) |
Feb 04, 2021 | 13.59 | 14.17 | 13.57 | 14.09 | 5,949,813 | +0.52(+3.82%) |
Feb 03, 2021 | 13.19 | 13.61 | 13.12 | 13.57 | 4,704,647 | +0.38(+2.91%) |
Feb 02, 2021 | 13.30 | 13.34 | 13.13 | 13.19 | 4,384,617 | +0.01(+0.07%) |