Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 15.46 | 15.46 | 14.86 | 14.97 | 4,100,256 | -0.45(-2.90%) |
Apr 29, 2021 | 15.69 | 15.71 | 15.05 | 15.41 | 4,487,031 | -0.36(-2.26%) |
Apr 28, 2021 | 15.39 | 15.89 | 15.15 | 15.77 | 3,484,111 | +0.24(+1.53%) |
Apr 27, 2021 | 15.82 | 16.00 | 15.50 | 15.53 | 2,788,594 | -0.28(-1.76%) |
Apr 26, 2021 | 16.12 | 16.21 | 15.77 | 15.81 | 3,181,400 | -0.28(-1.73%) |
Apr 23, 2021 | 16.21 | 16.40 | 15.95 | 16.09 | 3,849,990 | +0.08(+0.50%) |
Apr 22, 2021 | 16.41 | 16.46 | 15.83 | 16.01 | 3,716,960 | -0.53(-3.18%) |
Apr 21, 2021 | 16.06 | 16.53 | 15.84 | 16.53 | 4,338,808 | +0.68(+4.32%) |
Apr 20, 2021 | 15.82 | 16.03 | 15.63 | 15.85 | 3,004,213 | -0.05(-0.31%) |
Apr 19, 2021 | 16.26 | 16.36 | 15.72 | 15.90 | 4,261,591 | -0.57(-3.43%) |
Apr 16, 2021 | 17.05 | 17.06 | 16.28 | 16.46 | 3,935,597 | -0.27(-1.60%) |
Apr 15, 2021 | 16.46 | 17.01 | 16.29 | 16.73 | 5,321,490 | +0.67(+4.20%) |
Apr 14, 2021 | 16.66 | 16.75 | 16.03 | 16.06 | 3,715,015 | -0.68(-4.09%) |
Apr 13, 2021 | 16.91 | 17.20 | 16.71 | 16.74 | 3,269,643 | +0.23(+1.38%) |
Apr 12, 2021 | 17.06 | 17.12 | 16.36 | 16.51 | 3,163,186 | -0.68(-3.98%) |
Apr 09, 2021 | 16.92 | 17.36 | 16.71 | 17.20 | 3,069,041 | -0.22(-1.25%) |
Apr 08, 2021 | 17.05 | 17.51 | 17.02 | 17.41 | 3,871,769 | +0.85(+5.15%) |
Apr 07, 2021 | 16.72 | 16.78 | 16.49 | 16.56 | 2,117,537 | -0.25(-1.47%) |
Apr 06, 2021 | 16.39 | 17.20 | 16.31 | 16.81 | 4,272,166 | +0.72(+4.50%) |
Apr 05, 2021 | 16.26 | 16.41 | 15.87 | 16.09 | 2,829,481 | -0.21(-1.28%) |
Apr 01, 2021 | 15.90 | 16.32 | 15.87 | 16.29 | 3,665,164 | +0.84(+5.46%) |
Mar 31, 2021 | 14.88 | 15.63 | 14.82 | 15.45 | 3,290,847 | +0.67(+4.56%) |
Mar 30, 2021 | 14.68 | 14.96 | 14.34 | 14.78 | 4,516,724 | -0.47(-3.06%) |
Mar 29, 2021 | 15.56 | 15.67 | 14.93 | 15.24 | 3,284,349 | -0.46(-2.91%) |
Mar 26, 2021 | 15.71 | 15.84 | 15.43 | 15.70 | 2,954,899 | +0.09(+0.57%) |
Mar 25, 2021 | 15.19 | 15.69 | 15.12 | 15.61 | 3,208,077 | +0.21(+1.35%) |
Mar 24, 2021 | 15.80 | 15.95 | 15.37 | 15.40 | 2,768,051 | -0.32(-2.02%) |
Mar 23, 2021 | 16.29 | 16.43 | 15.65 | 15.72 | 4,080,332 | -0.87(-5.26%) |
Mar 22, 2021 | 16.54 | 17.00 | 16.54 | 16.59 | 2,329,769 | -0.13(-0.77%) |
Mar 19, 2021 | 16.90 | 17.12 | 16.62 | 16.72 | 6,035,032 | -0.14(-0.82%) |
Mar 18, 2021 | 17.00 | 17.49 | 16.84 | 16.86 | 3,935,179 | -0.55(-3.13%) |
Mar 17, 2021 | 16.63 | 17.58 | 16.47 | 17.41 | 4,590,029 | +0.63(+3.78%) |
Mar 16, 2021 | 17.17 | 17.20 | 16.66 | 16.77 | 3,943,945 | -0.38(-2.20%) |
Mar 15, 2021 | 16.78 | 17.40 | 16.75 | 17.15 | 4,482,184 | +0.47(+2.79%) |
Mar 12, 2021 | 15.81 | 16.74 | 15.51 | 16.68 | 3,851,603 | +0.35(+2.13%) |
Mar 11, 2021 | 16.42 | 16.64 | 16.10 | 16.33 | 4,151,422 | +0.11(+0.67%) |
Mar 10, 2021 | 16.17 | 16.35 | 15.88 | 16.22 | 3,655,848 | +0.16(+0.99%) |
Mar 09, 2021 | 16.19 | 16.42 | 15.80 | 16.07 | 5,088,117 | +0.79(+5.19%) |
Mar 08, 2021 | 15.87 | 16.01 | 15.22 | 15.27 | 4,858,954 | -0.55(-3.45%) |
Mar 05, 2021 | 15.97 | 16.14 | 15.01 | 15.82 | 7,993,806 | -0.12(-0.75%) |
Mar 04, 2021 | 16.61 | 16.95 | 15.46 | 15.94 | 8,939,641 | -0.74(-4.46%) |
Mar 03, 2021 | 16.86 | 17.16 | 16.44 | 16.68 | 5,662,639 | -0.68(-3.94%) |
Mar 02, 2021 | 16.81 | 17.67 | 16.64 | 17.37 | 6,172,553 | +0.69(+4.16%) |
Mar 01, 2021 | 18.29 | 18.50 | 16.61 | 16.67 | 8,613,664 | -1.19(-6.66%) |
Feb 26, 2021 | 18.17 | 18.55 | 17.21 | 17.86 | 11,337,315 | -0.93(-4.96%) |
Feb 25, 2021 | 19.76 | 20.46 | 18.68 | 18.79 | 8,908,157 | -1.15(-5.77%) |
Feb 24, 2021 | 18.99 | 20.15 | 18.67 | 19.94 | 8,259,230 | +0.77(+4.03%) |
Feb 23, 2021 | 18.86 | 19.31 | 17.94 | 19.17 | 9,234,650 | -0.31(-1.58%) |
Feb 22, 2021 | 17.84 | 19.64 | 17.50 | 19.48 | 12,717,438 | +2.13(+12.29%) |
Feb 19, 2021 | 17.54 | 18.09 | 17.31 | 17.35 | 5,662,960 | -0.03(-0.17%) |
Feb 18, 2021 | 17.28 | 17.64 | 16.93 | 17.38 | 4,286,193 | +0.10(+0.57%) |
Feb 17, 2021 | 17.08 | 17.53 | 16.77 | 17.28 | 5,388,599 | -0.09(-0.51%) |
Feb 16, 2021 | 17.32 | 17.92 | 17.07 | 17.37 | 6,923,011 | +0.10(+0.57%) |
Feb 12, 2021 | 16.67 | 17.56 | 16.39 | 17.27 | 6,337,933 | +0.45(+2.65%) |
Feb 11, 2021 | 16.77 | 17.04 | 16.42 | 16.82 | 4,592,112 | +0.04(+0.24%) |
Feb 10, 2021 | 17.00 | 17.11 | 16.29 | 16.78 | 6,328,193 | -0.24(-1.40%) |
Feb 09, 2021 | 17.02 | 17.09 | 16.52 | 17.02 | 5,473,364 | -0.03(-0.17%) |
Feb 08, 2021 | 16.86 | 17.25 | 16.51 | 17.05 | 7,503,031 | +0.68(+4.18%) |
Feb 05, 2021 | 16.26 | 16.58 | 15.68 | 16.36 | 7,239,074 | +0.39(+2.42%) |
Feb 04, 2021 | 15.10 | 16.31 | 14.89 | 15.98 | 12,750,164 | -0.27(-1.65%) |
Feb 03, 2021 | 16.90 | 17.13 | 16.13 | 16.24 | 11,992,880 | -0.38(-2.27%) |
Feb 02, 2021 | 18.01 | 18.20 | 16.31 | 16.62 | 33,771,472 | -5.32(-24.23%) |