Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 18.94 | 19.11 | 18.78 | 18.79 | 8,594,115 | -0.26(-1.36%) |
Apr 29, 2021 | 18.88 | 19.08 | 18.79 | 19.05 | 8,187,102 | +0.44(+2.37%) |
Apr 28, 2021 | 18.57 | 18.69 | 18.43 | 18.61 | 7,162,335 | +0.09(+0.47%) |
Apr 27, 2021 | 18.42 | 18.55 | 18.29 | 18.52 | 9,460,953 | +0.16(+0.85%) |
Apr 26, 2021 | 18.17 | 18.54 | 18.15 | 18.36 | 14,406,086 | +0.43(+2.41%) |
Apr 23, 2021 | 17.31 | 18.03 | 17.16 | 17.93 | 13,885,679 | +0.66(+3.80%) |
Apr 22, 2021 | 17.68 | 17.70 | 17.27 | 17.28 | 9,801,272 | -0.37(-2.10%) |
Apr 21, 2021 | 17.03 | 17.68 | 16.91 | 17.65 | 9,038,953 | +0.52(+3.02%) |
Apr 20, 2021 | 17.44 | 17.60 | 17.05 | 17.13 | 14,758,067 | -0.50(-2.84%) |
Apr 19, 2021 | 17.94 | 18.10 | 17.58 | 17.63 | 10,768,258 | -0.22(-1.26%) |
Apr 16, 2021 | 18.01 | 18.12 | 17.80 | 17.86 | 9,216,775 | +0.07(+0.39%) |
Apr 15, 2021 | 18.00 | 18.00 | 17.46 | 17.79 | 10,836,876 | -0.17(-0.96%) |
Apr 14, 2021 | 17.58 | 18.12 | 17.58 | 17.96 | 8,246,141 | +0.28(+1.56%) |
Apr 13, 2021 | 17.90 | 17.93 | 17.47 | 17.68 | 8,596,042 | -0.31(-1.73%) |
Apr 12, 2021 | 17.90 | 18.02 | 17.83 | 17.99 | 6,542,437 | +0.20(+1.12%) |
Apr 09, 2021 | 17.79 | 17.98 | 17.66 | 17.79 | 11,154,594 | +0.24(+1.38%) |
Apr 08, 2021 | 17.48 | 17.60 | 17.19 | 17.55 | 11,003,770 | -0.18(-1.02%) |
Apr 07, 2021 | 17.62 | 17.74 | 17.48 | 17.73 | 8,770,993 | +0.19(+1.08%) |
Apr 06, 2021 | 17.46 | 17.60 | 17.28 | 17.54 | 7,955,004 | +0.03(+0.15%) |
Apr 05, 2021 | 17.76 | 17.89 | 17.38 | 17.52 | 7,715,237 | +0.02(+0.10%) |
Apr 01, 2021 | 17.20 | 17.55 | 17.15 | 17.50 | 10,556,026 | +0.25(+1.45%) |
Mar 31, 2021 | 17.33 | 17.54 | 17.20 | 17.25 | 14,566,104 | -0.10(-0.55%) |
Mar 30, 2021 | 17.02 | 17.45 | 17.02 | 17.35 | 11,880,954 | +0.53(+3.13%) |
Mar 29, 2021 | 17.13 | 17.16 | 16.59 | 16.82 | 14,258,650 | -0.58(-3.33%) |
Mar 26, 2021 | 17.44 | 17.56 | 17.11 | 17.40 | 13,607,822 | +0.22(+1.31%) |
Mar 25, 2021 | 16.53 | 17.28 | 16.40 | 17.17 | 15,058,947 | +0.54(+3.27%) |
Mar 24, 2021 | 16.97 | 17.21 | 16.62 | 16.63 | 11,895,876 | +0.00(+0.00%) |
Mar 23, 2021 | 16.98 | 17.15 | 16.61 | 16.63 | 14,783,998 | -0.57(-3.31%) |
Mar 22, 2021 | 17.53 | 17.56 | 16.98 | 17.20 | 12,272,157 | -0.41(-2.31%) |
Mar 19, 2021 | 17.62 | 17.86 | 17.27 | 17.60 | 40,346,164 | -0.28(-1.59%) |
Mar 18, 2021 | 17.93 | 18.44 | 17.77 | 17.89 | 15,693,897 | +0.29(+1.67%) |
Mar 17, 2021 | 17.85 | 17.98 | 17.42 | 17.60 | 13,332,134 | +0.06(+0.35%) |
Mar 16, 2021 | 17.96 | 17.96 | 17.41 | 17.54 | 18,680,004 | -0.48(-2.68%) |
Mar 15, 2021 | 18.35 | 18.44 | 17.76 | 18.02 | 15,963,914 | -0.36(-1.97%) |
Mar 12, 2021 | 18.50 | 18.63 | 18.26 | 18.38 | 10,486,996 | +0.16(+0.90%) |
Mar 11, 2021 | 18.10 | 18.36 | 18.01 | 18.22 | 8,554,834 | -0.05(-0.28%) |
Mar 10, 2021 | 17.66 | 18.27 | 17.60 | 18.27 | 13,633,096 | +0.60(+3.42%) |
Mar 09, 2021 | 18.02 | 18.04 | 17.44 | 17.66 | 12,621,958 | -0.66(-3.58%) |
Mar 08, 2021 | 18.11 | 18.61 | 17.91 | 18.32 | 14,835,836 | +0.48(+2.71%) |
Mar 05, 2021 | 17.98 | 18.06 | 17.14 | 17.84 | 14,825,112 | +0.36(+2.07%) |
Mar 04, 2021 | 17.75 | 18.03 | 17.05 | 17.48 | 11,261,643 | -0.35(-1.94%) |
Mar 03, 2021 | 17.95 | 18.46 | 17.80 | 17.82 | 8,906,129 | -0.01(-0.05%) |
Mar 02, 2021 | 17.81 | 18.03 | 17.78 | 17.83 | 6,654,845 | -0.08(-0.43%) |
Mar 01, 2021 | 17.63 | 18.01 | 17.58 | 17.91 | 7,507,513 | +0.68(+3.93%) |
Feb 26, 2021 | 17.47 | 17.65 | 17.07 | 17.23 | 11,205,988 | -0.46(-2.61%) |
Feb 25, 2021 | 18.61 | 18.66 | 17.61 | 17.69 | 10,814,872 | -0.74(-3.99%) |
Feb 24, 2021 | 17.88 | 18.44 | 17.84 | 18.43 | 11,057,397 | +0.68(+3.81%) |
Feb 23, 2021 | 17.74 | 17.82 | 17.40 | 17.75 | 8,783,853 | +0.22(+1.27%) |
Feb 22, 2021 | 17.19 | 17.66 | 17.19 | 17.53 | 8,706,731 | +0.29(+1.69%) |
Feb 19, 2021 | 16.78 | 17.32 | 16.78 | 17.24 | 9,897,455 | +0.57(+3.44%) |
Feb 18, 2021 | 16.70 | 16.78 | 16.44 | 16.66 | 7,382,041 | -0.21(-1.22%) |
Feb 17, 2021 | 16.87 | 17.06 | 16.66 | 16.87 | 7,812,948 | -0.06(-0.35%) |
Feb 16, 2021 | 16.58 | 17.00 | 16.50 | 16.93 | 8,790,669 | +0.62(+3.78%) |
Feb 12, 2021 | 16.13 | 16.44 | 16.06 | 16.31 | 4,753,453 | +0.21(+1.27%) |
Feb 11, 2021 | 16.18 | 16.30 | 15.78 | 16.11 | 5,266,876 | -0.11(-0.69%) |
Feb 10, 2021 | 16.28 | 16.44 | 16.16 | 16.22 | 7,114,031 | +0.02(+0.11%) |
Feb 09, 2021 | 16.11 | 16.24 | 16.00 | 16.20 | 6,169,977 | +0.02(+0.11%) |
Feb 08, 2021 | 15.91 | 16.19 | 15.90 | 16.19 | 5,152,034 | +0.30(+1.88%) |
Feb 05, 2021 | 16.19 | 16.26 | 15.85 | 15.89 | 6,321,377 | -0.12(-0.75%) |
Feb 04, 2021 | 15.53 | 16.18 | 15.53 | 16.01 | 10,381,535 | +0.55(+3.54%) |
Feb 03, 2021 | 15.14 | 15.47 | 15.12 | 15.46 | 9,164,080 | +0.34(+2.26%) |
Feb 02, 2021 | 14.93 | 15.30 | 14.87 | 15.12 | 7,685,428 | +0.44(+2.97%) |