Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 18.09 | 18.10 | 16.99 | 17.21 | 7,300,900 | -0.53(-2.99%) |
Apr 29, 2021 | 18.10 | 18.16 | 17.47 | 17.74 | 4,493,306 | -0.34(-1.88%) |
Apr 28, 2021 | 18.10 | 18.23 | 17.84 | 18.08 | 2,526,400 | +0.13(+0.72%) |
Apr 27, 2021 | 17.93 | 18.16 | 17.76 | 17.95 | 2,993,321 | +0.03(+0.17%) |
Apr 26, 2021 | 18.50 | 18.66 | 17.84 | 17.92 | 3,963,448 | -0.35(-1.94%) |
Apr 23, 2021 | 17.83 | 18.49 | 17.64 | 18.27 | 3,384,700 | +0.62(+3.54%) |
Apr 22, 2021 | 17.96 | 18.31 | 17.62 | 17.65 | 4,415,785 | -0.20(-1.12%) |
Apr 21, 2021 | 17.19 | 17.89 | 17.11 | 17.85 | 3,625,312 | +0.58(+3.36%) |
Apr 20, 2021 | 17.76 | 17.90 | 17.11 | 17.27 | 3,266,611 | -0.65(-3.63%) |
Apr 19, 2021 | 17.57 | 18.00 | 17.55 | 17.92 | 2,169,553 | +0.19(+1.07%) |
Apr 16, 2021 | 17.72 | 17.94 | 17.41 | 17.73 | 4,739,300 | -0.17(-0.95%) |
Apr 15, 2021 | 17.78 | 17.92 | 17.51 | 17.90 | 2,069,941 | +0.16(+0.90%) |
Apr 14, 2021 | 17.58 | 18.10 | 17.55 | 17.74 | 3,006,941 | +0.15(+0.85%) |
Apr 13, 2021 | 17.82 | 17.89 | 17.21 | 17.59 | 2,716,079 | -0.26(-1.46%) |
Apr 12, 2021 | 17.99 | 18.03 | 17.73 | 17.85 | 2,640,813 | -0.07(-0.39%) |
Apr 09, 2021 | 17.64 | 18.09 | 17.62 | 17.92 | 2,166,900 | +0.03(+0.17%) |
Apr 08, 2021 | 17.72 | 17.95 | 17.28 | 17.89 | 3,032,042 | +0.17(+0.96%) |
Apr 07, 2021 | 17.98 | 18.22 | 17.66 | 17.72 | 3,009,195 | -0.21(-1.17%) |
Apr 06, 2021 | 17.70 | 17.97 | 17.57 | 17.93 | 2,807,594 | +0.24(+1.36%) |
Apr 05, 2021 | 17.59 | 17.91 | 17.25 | 17.69 | 3,234,570 | +0.33(+1.90%) |
Apr 01, 2021 | 17.59 | 17.69 | 17.11 | 17.36 | 2,638,300 | -0.21(-1.20%) |
Mar 31, 2021 | 17.57 | 17.89 | 17.39 | 17.57 | 3,273,329 | -0.03(-0.17%) |
Mar 30, 2021 | 17.21 | 17.70 | 17.15 | 17.60 | 3,267,396 | +0.62(+3.65%) |
Mar 29, 2021 | 17.64 | 17.83 | 16.86 | 16.98 | 3,886,377 | -0.14(-0.82%) |
Mar 26, 2021 | 17.10 | 17.20 | 16.63 | 17.12 | 4,744,500 | +0.25(+1.48%) |
Mar 25, 2021 | 15.81 | 16.97 | 15.72 | 16.87 | 5,604,297 | +0.56(+3.43%) |
Mar 24, 2021 | 16.70 | 16.99 | 16.30 | 16.31 | 4,395,110 | -0.25(-1.51%) |
Mar 23, 2021 | 16.85 | 17.07 | 16.46 | 16.56 | 4,025,714 | -0.53(-3.10%) |
Mar 22, 2021 | 17.12 | 17.27 | 16.70 | 17.09 | 2,648,623 | -0.13(-0.75%) |
Mar 19, 2021 | 17.36 | 17.61 | 16.81 | 17.22 | 7,422,800 | -0.25(-1.43%) |
Mar 18, 2021 | 17.80 | 18.00 | 17.36 | 17.47 | 3,604,221 | -0.43(-2.40%) |
Mar 17, 2021 | 17.30 | 17.92 | 17.01 | 17.90 | 3,857,522 | +0.62(+3.59%) |
Mar 16, 2021 | 17.53 | 17.63 | 17.11 | 17.28 | 5,819,376 | -0.44(-2.48%) |
Mar 15, 2021 | 18.35 | 18.49 | 17.31 | 17.72 | 6,101,668 | -0.45(-2.48%) |
Mar 12, 2021 | 18.05 | 18.36 | 17.84 | 18.17 | 4,133,900 | +0.20(+1.11%) |
Mar 11, 2021 | 18.00 | 18.07 | 17.61 | 17.97 | 3,767,322 | -0.11(-0.61%) |
Mar 10, 2021 | 18.20 | 18.40 | 17.67 | 18.08 | 4,380,061 | +0.03(+0.17%) |
Mar 09, 2021 | 18.76 | 18.80 | 17.82 | 18.05 | 4,862,874 | -0.50(-2.70%) |
Mar 08, 2021 | 18.50 | 18.83 | 18.14 | 18.55 | 4,223,436 | +0.29(+1.59%) |
Mar 05, 2021 | 18.54 | 18.95 | 17.75 | 18.26 | 6,389,100 | +0.05(+0.27%) |
Mar 04, 2021 | 18.98 | 19.38 | 17.91 | 18.21 | 9,473,411 | -0.58(-3.09%) |
Mar 03, 2021 | 18.26 | 19.29 | 18.16 | 18.79 | 6,007,200 | +0.69(+3.81%) |
Mar 02, 2021 | 17.37 | 18.48 | 17.27 | 18.10 | 8,336,426 | +0.75(+4.32%) |
Mar 01, 2021 | 17.26 | 17.50 | 16.99 | 17.35 | 4,981,960 | +0.54(+3.21%) |
Feb 26, 2021 | 16.50 | 17.17 | 16.09 | 16.81 | 7,033,800 | +0.30(+1.82%) |
Feb 25, 2021 | 16.94 | 16.97 | 16.41 | 16.51 | 5,866,208 | -0.39(-2.31%) |
Feb 24, 2021 | 17.22 | 17.69 | 16.47 | 16.90 | 7,212,001 | -0.11(-0.65%) |
Feb 23, 2021 | 16.30 | 17.36 | 16.18 | 17.01 | 11,907,911 | +0.19(+1.13%) |
Feb 22, 2021 | 13.52 | 17.54 | 13.45 | 16.82 | 31,040,028 | +2.93(+21.05%) |
Feb 19, 2021 | 13.80 | 14.10 | 13.79 | 13.89 | 4,300,500 | +0.21(+1.57%) |
Feb 18, 2021 | 13.98 | 14.06 | 13.59 | 13.68 | 2,628,694 | -0.44(-3.12%) |
Feb 17, 2021 | 14.16 | 14.30 | 13.86 | 14.12 | 2,462,048 | -0.08(-0.56%) |
Feb 16, 2021 | 14.32 | 14.38 | 13.99 | 14.20 | 2,717,093 | +0.13(+0.92%) |
Feb 12, 2021 | 14.24 | 14.30 | 13.97 | 14.07 | 2,294,600 | -0.24(-1.68%) |
Feb 11, 2021 | 14.07 | 14.59 | 13.95 | 14.31 | 4,881,125 | +0.32(+2.29%) |
Feb 10, 2021 | 13.48 | 14.32 | 13.45 | 13.99 | 7,068,337 | +0.50(+3.71%) |
Feb 09, 2021 | 12.74 | 13.89 | 12.50 | 13.49 | 7,842,918 | +0.76(+5.97%) |
Feb 08, 2021 | 12.66 | 12.83 | 12.40 | 12.73 | 5,496,807 | +0.17(+1.35%) |
Feb 05, 2021 | 11.89 | 12.60 | 11.85 | 12.56 | 5,631,100 | +0.80(+6.80%) |
Feb 04, 2021 | 11.69 | 11.90 | 11.63 | 11.76 | 2,417,455 | +0.17(+1.47%) |
Feb 03, 2021 | 11.47 | 11.65 | 11.36 | 11.59 | 2,390,655 | +0.32(+2.84%) |
Feb 02, 2021 | 11.15 | 11.31 | 10.91 | 11.27 | 2,719,204 | +0.37(+3.39%) |