Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 16.13 | 16.15 | 15.26 | 15.39 | 5,631,000 | -0.75(-4.65%) |
Apr 29, 2021 | 17.10 | 17.10 | 15.66 | 16.14 | 5,498,098 | -1.07(-6.22%) |
Apr 28, 2021 | 17.95 | 18.05 | 17.10 | 17.21 | 2,371,722 | -0.74(-4.12%) |
Apr 27, 2021 | 18.19 | 18.29 | 17.67 | 17.95 | 1,687,066 | -0.35(-1.91%) |
Apr 26, 2021 | 19.04 | 19.21 | 18.20 | 18.30 | 2,544,316 | -0.43(-2.30%) |
Apr 23, 2021 | 17.64 | 19.06 | 17.60 | 18.73 | 5,429,600 | +0.78(+4.35%) |
Apr 22, 2021 | 17.43 | 18.00 | 17.07 | 17.95 | 2,991,455 | +0.64(+3.70%) |
Apr 21, 2021 | 16.73 | 17.37 | 16.25 | 17.31 | 1,821,007 | +0.60(+3.59%) |
Apr 20, 2021 | 16.79 | 17.38 | 16.50 | 16.71 | 1,991,509 | -0.10(-0.59%) |
Apr 19, 2021 | 17.00 | 17.15 | 16.40 | 16.81 | 2,507,492 | -0.19(-1.12%) |
Apr 16, 2021 | 17.12 | 17.17 | 16.48 | 17.00 | 4,121,600 | -0.36(-2.07%) |
Apr 15, 2021 | 17.12 | 17.80 | 17.06 | 17.36 | 2,063,230 | +0.13(+0.75%) |
Apr 14, 2021 | 17.11 | 17.67 | 17.03 | 17.23 | 3,365,271 | +0.23(+1.35%) |
Apr 13, 2021 | 17.36 | 17.48 | 16.45 | 17.00 | 2,351,341 | -0.31(-1.79%) |
Apr 12, 2021 | 17.19 | 17.70 | 16.81 | 17.31 | 2,140,489 | +0.17(+0.99%) |
Apr 09, 2021 | 16.84 | 17.15 | 16.50 | 17.14 | 2,282,000 | +0.27(+1.60%) |
Apr 08, 2021 | 17.00 | 17.08 | 16.46 | 16.87 | 2,121,667 | -0.02(-0.12%) |
Apr 07, 2021 | 17.38 | 17.69 | 16.75 | 16.89 | 1,763,759 | -0.40(-2.31%) |
Apr 06, 2021 | 17.11 | 17.73 | 17.03 | 17.29 | 2,543,451 | +0.23(+1.35%) |
Apr 05, 2021 | 18.32 | 18.40 | 16.76 | 17.06 | 3,258,566 | -0.94(-5.22%) |
Apr 01, 2021 | 17.94 | 18.61 | 17.58 | 18.00 | 4,019,000 | +0.63(+3.63%) |
Mar 31, 2021 | 17.04 | 18.17 | 16.76 | 17.37 | 4,620,386 | +0.42(+2.48%) |
Mar 30, 2021 | 16.55 | 16.99 | 16.33 | 16.95 | 3,637,159 | -0.01(-0.06%) |
Mar 29, 2021 | 17.89 | 18.00 | 16.55 | 16.96 | 6,067,321 | -0.79(-4.45%) |
Mar 26, 2021 | 18.30 | 18.75 | 17.51 | 17.75 | 7,216,300 | -0.49(-2.69%) |
Mar 25, 2021 | 16.54 | 18.36 | 15.53 | 18.24 | 13,306,498 | -0.30(-1.62%) |
Mar 24, 2021 | 19.00 | 19.03 | 18.02 | 18.54 | 5,374,245 | -0.47(-2.47%) |
Mar 23, 2021 | 19.44 | 19.55 | 18.47 | 19.01 | 5,841,467 | -0.34(-1.76%) |
Mar 22, 2021 | 20.50 | 20.59 | 19.30 | 19.35 | 4,142,671 | -1.20(-5.84%) |
Mar 19, 2021 | 19.75 | 20.63 | 19.35 | 20.55 | 5,931,400 | +1.13(+5.82%) |
Mar 18, 2021 | 20.50 | 20.71 | 19.27 | 19.42 | 7,208,607 | -1.62(-7.70%) |
Mar 17, 2021 | 20.77 | 21.25 | 20.21 | 21.04 | 6,316,410 | -0.98(-4.45%) |
Mar 16, 2021 | 22.63 | 22.69 | 20.91 | 22.02 | 7,512,544 | -0.54(-2.39%) |
Mar 15, 2021 | 23.98 | 24.04 | 22.42 | 22.56 | 3,275,155 | -1.11(-4.69%) |
Mar 12, 2021 | 23.42 | 24.07 | 22.75 | 23.67 | 1,718,800 | -0.43(-1.78%) |
Mar 11, 2021 | 24.07 | 24.92 | 23.75 | 24.10 | 1,747,636 | +0.86(+3.70%) |
Mar 10, 2021 | 23.95 | 24.37 | 22.91 | 23.24 | 2,060,479 | -0.25(-1.06%) |
Mar 09, 2021 | 22.74 | 23.95 | 22.73 | 23.49 | 2,097,546 | +1.88(+8.70%) |
Mar 08, 2021 | 21.79 | 22.14 | 21.01 | 21.61 | 2,133,647 | +0.27(+1.27%) |
Mar 05, 2021 | 22.50 | 22.85 | 20.10 | 21.34 | 2,977,000 | -1.01(-4.52%) |
Mar 04, 2021 | 23.07 | 23.35 | 21.32 | 22.35 | 2,152,178 | -0.71(-3.08%) |
Mar 03, 2021 | 24.82 | 24.93 | 22.67 | 23.06 | 3,052,133 | -1.53(-6.22%) |
Mar 02, 2021 | 25.15 | 25.52 | 24.52 | 24.59 | 3,955,857 | -0.43(-1.72%) |
Mar 01, 2021 | 25.46 | 26.42 | 24.66 | 25.02 | 3,741,956 | +0.55(+2.25%) |
Feb 26, 2021 | 25.20 | 25.70 | 23.60 | 24.47 | 3,611,100 | -0.91(-3.59%) |
Feb 25, 2021 | 26.03 | 26.54 | 24.60 | 25.38 | 2,523,112 | -0.94(-3.57%) |
Feb 24, 2021 | 26.04 | 26.73 | 25.31 | 26.32 | 1,663,120 | +0.30(+1.15%) |
Feb 23, 2021 | 26.59 | 26.77 | 24.15 | 26.02 | 3,508,438 | -1.55(-5.62%) |
Feb 22, 2021 | 29.91 | 30.79 | 27.40 | 27.57 | 2,974,354 | -2.68(-8.86%) |
Feb 19, 2021 | 30.61 | 31.60 | 29.78 | 30.25 | 2,949,500 | +0.11(+0.36%) |
Feb 18, 2021 | 30.34 | 30.50 | 29.33 | 30.14 | 1,567,717 | -0.97(-3.12%) |
Feb 17, 2021 | 31.39 | 31.86 | 30.21 | 31.11 | 1,642,348 | -0.67(-2.11%) |
Feb 16, 2021 | 33.90 | 34.00 | 31.53 | 31.78 | 1,241,452 | -1.01(-3.08%) |
Feb 12, 2021 | 32.53 | 32.90 | 31.72 | 32.79 | 1,110,800 | -0.16(-0.49%) |
Feb 11, 2021 | 35.33 | 35.40 | 32.10 | 32.95 | 1,732,215 | -2.53(-7.13%) |
Feb 10, 2021 | 36.02 | 37.60 | 34.75 | 35.48 | 1,624,495 | +0.33(+0.94%) |
Feb 09, 2021 | 35.00 | 36.05 | 34.88 | 35.15 | 971,709 | -0.09(-0.26%) |
Feb 08, 2021 | 35.15 | 36.98 | 34.75 | 35.24 | 1,777,399 | +0.17(+0.48%) |
Feb 05, 2021 | 35.59 | 35.59 | 34.71 | 35.07 | 843,300 | +0.11(+0.31%) |
Feb 04, 2021 | 37.00 | 37.16 | 34.85 | 34.96 | 789,068 | -1.09(-3.02%) |
Feb 03, 2021 | 35.21 | 36.72 | 33.80 | 36.05 | 1,166,019 | +1.16(+3.32%) |
Feb 02, 2021 | 35.09 | 35.98 | 34.45 | 34.89 | 2,568,079 | +0.82(+2.41%) |