Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 19.69 | 19.76 | 19.54 | 19.67 | 1,556,662 | -0.04(-0.19%) |
Apr 29, 2021 | 19.79 | 19.99 | 19.54 | 19.71 | 2,160,942 | +0.03(+0.16%) |
Apr 28, 2021 | 19.52 | 19.71 | 19.49 | 19.68 | 3,127,629 | +0.18(+0.94%) |
Apr 27, 2021 | 19.42 | 19.59 | 19.35 | 19.49 | 2,179,115 | +0.16(+0.83%) |
Apr 26, 2021 | 19.50 | 19.60 | 19.29 | 19.33 | 1,577,334 | -0.11(-0.59%) |
Apr 23, 2021 | 19.14 | 19.54 | 19.08 | 19.45 | 1,674,416 | +0.38(+2.00%) |
Apr 22, 2021 | 19.36 | 19.41 | 19.07 | 19.07 | 1,934,291 | -0.27(-1.38%) |
Apr 21, 2021 | 18.95 | 19.38 | 18.80 | 19.33 | 2,285,136 | +0.30(+1.56%) |
Apr 20, 2021 | 19.20 | 19.23 | 18.75 | 19.04 | 2,349,995 | -0.24(-1.26%) |
Apr 19, 2021 | 19.46 | 19.49 | 19.21 | 19.28 | 2,848,149 | -0.15(-0.78%) |
Apr 16, 2021 | 19.44 | 19.67 | 19.40 | 19.43 | 2,054,589 | +0.06(+0.31%) |
Apr 15, 2021 | 19.35 | 19.42 | 19.10 | 19.37 | 2,004,132 | +0.13(+0.67%) |
Apr 14, 2021 | 19.19 | 19.50 | 19.17 | 19.24 | 2,556,255 | +0.11(+0.60%) |
Apr 13, 2021 | 19.00 | 19.26 | 18.82 | 19.13 | 2,965,600 | +0.14(+0.72%) |
Apr 12, 2021 | 18.97 | 19.01 | 18.80 | 18.99 | 1,979,570 | +0.07(+0.36%) |
Apr 09, 2021 | 18.89 | 18.93 | 18.73 | 18.92 | 1,554,036 | +0.05(+0.24%) |
Apr 08, 2021 | 18.82 | 18.88 | 18.60 | 18.88 | 2,116,664 | +0.05(+0.24%) |
Apr 07, 2021 | 18.91 | 19.00 | 18.72 | 18.83 | 2,362,038 | -0.03(-0.16%) |
Apr 06, 2021 | 18.89 | 18.97 | 18.81 | 18.86 | 1,928,276 | -0.03(-0.16%) |
Apr 05, 2021 | 18.94 | 19.01 | 18.69 | 18.89 | 3,074,224 | +0.02(+0.08%) |
Apr 01, 2021 | 18.85 | 18.88 | 18.64 | 18.88 | 2,813,229 | +0.03(+0.16%) |
Mar 31, 2021 | 18.94 | 19.04 | 18.80 | 18.85 | 2,804,797 | -0.13(-0.68%) |
Mar 30, 2021 | 18.46 | 19.01 | 18.45 | 18.98 | 2,634,064 | +0.40(+2.13%) |
Mar 29, 2021 | 18.73 | 18.91 | 18.50 | 18.58 | 4,576,796 | -0.28(-1.51%) |
Mar 26, 2021 | 18.68 | 18.92 | 18.51 | 18.86 | 3,265,083 | +0.32(+1.73%) |
Mar 25, 2021 | 18.07 | 18.68 | 17.84 | 18.54 | 3,351,884 | +0.34(+1.89%) |
Mar 24, 2021 | 18.24 | 18.74 | 18.18 | 18.20 | 3,390,889 | +0.07(+0.37%) |
Mar 23, 2021 | 18.49 | 18.61 | 18.00 | 18.13 | 3,404,619 | -0.52(-2.80%) |
Mar 22, 2021 | 18.59 | 18.67 | 18.32 | 18.65 | 2,501,258 | +0.07(+0.40%) |
Mar 19, 2021 | 18.62 | 18.96 | 18.30 | 18.58 | 4,112,007 | -0.09(-0.48%) |
Mar 18, 2021 | 18.90 | 19.12 | 18.55 | 18.67 | 3,145,448 | -0.22(-1.15%) |
Mar 17, 2021 | 18.38 | 18.89 | 18.34 | 18.89 | 3,398,145 | +0.53(+2.89%) |
Mar 16, 2021 | 18.60 | 18.63 | 18.33 | 18.36 | 3,140,865 | -0.21(-1.13%) |
Mar 15, 2021 | 18.30 | 18.56 | 18.24 | 18.56 | 2,030,071 | +0.34(+1.89%) |
Mar 12, 2021 | 18.04 | 18.31 | 18.02 | 18.22 | 2,238,386 | +0.32(+1.79%) |
Mar 11, 2021 | 17.73 | 18.02 | 17.59 | 17.90 | 2,241,980 | +0.25(+1.40%) |
Mar 10, 2021 | 17.37 | 17.68 | 17.28 | 17.65 | 3,407,039 | +0.40(+2.29%) |
Mar 09, 2021 | 17.59 | 17.61 | 17.20 | 17.26 | 2,554,977 | -0.31(-1.79%) |
Mar 08, 2021 | 17.31 | 17.89 | 17.17 | 17.57 | 3,623,353 | +0.43(+2.48%) |
Mar 05, 2021 | 17.15 | 17.30 | 16.39 | 17.14 | 2,560,584 | +0.18(+1.06%) |
Mar 04, 2021 | 17.38 | 17.52 | 16.64 | 16.97 | 3,257,524 | -0.42(-2.41%) |
Mar 03, 2021 | 17.48 | 17.71 | 17.36 | 17.38 | 3,384,971 | -0.05(-0.30%) |
Mar 02, 2021 | 17.33 | 17.58 | 17.23 | 17.44 | 2,352,506 | +0.06(+0.34%) |
Mar 01, 2021 | 17.44 | 17.83 | 17.38 | 17.38 | 3,201,812 | +0.32(+1.88%) |
Feb 26, 2021 | 16.98 | 17.38 | 16.83 | 17.06 | 2,747,451 | +0.09(+0.53%) |
Feb 25, 2021 | 17.47 | 17.88 | 16.79 | 16.97 | 5,339,206 | -0.38(-2.20%) |
Feb 24, 2021 | 16.75 | 17.41 | 16.70 | 17.35 | 3,719,243 | +0.74(+4.45%) |
Feb 23, 2021 | 16.79 | 16.83 | 16.36 | 16.61 | 3,001,017 | -0.19(-1.16%) |
Feb 22, 2021 | 16.43 | 17.00 | 16.36 | 16.80 | 3,846,494 | +0.29(+1.77%) |
Feb 19, 2021 | 16.10 | 16.52 | 16.10 | 16.51 | 2,723,892 | +0.46(+2.89%) |
Feb 18, 2021 | 16.02 | 16.23 | 15.92 | 16.05 | 2,600,588 | -0.05(-0.32%) |
Feb 17, 2021 | 16.44 | 16.44 | 15.89 | 16.10 | 2,681,355 | -0.34(-2.09%) |
Feb 16, 2021 | 16.21 | 16.45 | 16.06 | 16.44 | 2,628,831 | +0.38(+2.37%) |
Feb 12, 2021 | 15.76 | 16.06 | 15.66 | 16.06 | 2,626,978 | +0.30(+1.90%) |
Feb 11, 2021 | 15.61 | 15.93 | 15.55 | 15.76 | 2,625,686 | +0.15(+0.96%) |
Feb 10, 2021 | 15.54 | 15.78 | 15.43 | 15.61 | 2,794,821 | +0.11(+0.72%) |
Feb 09, 2021 | 15.52 | 15.67 | 15.34 | 15.50 | 2,736,904 | -0.04(-0.29%) |
Feb 08, 2021 | 15.31 | 15.56 | 15.21 | 15.55 | 4,129,918 | +0.30(+1.96%) |
Feb 05, 2021 | 15.12 | 15.31 | 15.09 | 15.25 | 5,317,673 | +0.22(+1.49%) |
Feb 04, 2021 | 14.72 | 15.08 | 14.67 | 15.02 | 3,339,544 | +0.39(+2.65%) |
Feb 03, 2021 | 14.74 | 14.87 | 14.62 | 14.63 | 2,863,569 | -0.06(-0.41%) |
Feb 02, 2021 | 14.37 | 14.73 | 14.31 | 14.69 | 3,095,540 | +0.38(+2.66%) |