Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 18.14 | 18.45 | 18.09 | 18.33 | 4,028,138 | +0.21(+1.13%) |
Apr 29, 2021 | 18.16 | 18.39 | 17.99 | 18.13 | 4,152,249 | +0.19(+1.04%) |
Apr 28, 2021 | 17.85 | 18.00 | 17.72 | 17.94 | 8,796,882 | +0.16(+0.89%) |
Apr 27, 2021 | 17.81 | 17.90 | 17.53 | 17.78 | 3,315,274 | -0.01(-0.05%) |
Apr 26, 2021 | 18.14 | 18.28 | 17.71 | 17.79 | 4,465,671 | -0.25(-1.40%) |
Apr 23, 2021 | 17.59 | 18.16 | 17.45 | 18.04 | 7,335,354 | +0.62(+3.59%) |
Apr 22, 2021 | 18.24 | 18.57 | 17.25 | 17.42 | 6,109,295 | -0.79(-4.35%) |
Apr 21, 2021 | 17.38 | 18.27 | 17.32 | 18.21 | 7,514,512 | +0.69(+3.94%) |
Apr 20, 2021 | 18.03 | 18.18 | 17.27 | 17.52 | 5,944,609 | -0.62(-3.39%) |
Apr 19, 2021 | 17.98 | 18.26 | 17.89 | 18.14 | 5,666,066 | +0.17(+0.93%) |
Apr 16, 2021 | 17.82 | 18.11 | 17.73 | 17.97 | 5,392,766 | +0.32(+1.80%) |
Apr 15, 2021 | 17.91 | 17.91 | 17.46 | 17.65 | 6,661,158 | -0.02(-0.11%) |
Apr 14, 2021 | 17.56 | 17.91 | 17.52 | 17.67 | 6,179,997 | +0.07(+0.42%) |
Apr 13, 2021 | 17.86 | 17.91 | 17.47 | 17.59 | 4,562,868 | -0.28(-1.56%) |
Apr 12, 2021 | 17.89 | 18.10 | 17.77 | 17.87 | 5,031,076 | +0.07(+0.42%) |
Apr 09, 2021 | 17.85 | 17.99 | 17.64 | 17.80 | 5,012,785 | +0.05(+0.26%) |
Apr 08, 2021 | 17.62 | 17.86 | 17.32 | 17.75 | 5,106,436 | +0.21(+1.22%) |
Apr 07, 2021 | 17.46 | 17.63 | 17.43 | 17.54 | 4,641,472 | +0.18(+1.02%) |
Apr 06, 2021 | 17.54 | 17.69 | 17.33 | 17.36 | 5,003,649 | -0.11(-0.64%) |
Apr 05, 2021 | 17.23 | 17.56 | 17.21 | 17.47 | 5,146,526 | +0.44(+2.57%) |
Apr 01, 2021 | 16.80 | 17.16 | 16.78 | 17.04 | 5,456,471 | +0.28(+1.67%) |
Mar 31, 2021 | 16.84 | 17.04 | 16.74 | 16.76 | 6,403,402 | -0.13(-0.77%) |
Mar 30, 2021 | 16.45 | 17.04 | 16.45 | 16.89 | 5,217,869 | +0.54(+3.31%) |
Mar 29, 2021 | 16.62 | 16.98 | 16.34 | 16.35 | 8,805,983 | -0.34(-2.01%) |
Mar 26, 2021 | 16.00 | 16.81 | 15.87 | 16.68 | 12,360,904 | +0.82(+5.17%) |
Mar 25, 2021 | 15.23 | 15.94 | 15.16 | 15.86 | 8,134,968 | +0.57(+3.72%) |
Mar 24, 2021 | 15.44 | 15.66 | 15.16 | 15.29 | 5,731,261 | -0.03(-0.18%) |
Mar 23, 2021 | 15.87 | 15.95 | 15.17 | 15.32 | 4,482,212 | -0.67(-4.20%) |
Mar 22, 2021 | 15.89 | 16.05 | 15.61 | 15.99 | 8,399,924 | -0.01(-0.06%) |
Mar 19, 2021 | 15.76 | 16.11 | 15.57 | 16.00 | 12,966,319 | +0.15(+0.94%) |
Mar 18, 2021 | 16.06 | 16.38 | 15.69 | 15.85 | 6,529,896 | -0.30(-1.85%) |
Mar 17, 2021 | 16.06 | 16.15 | 15.67 | 16.15 | 9,771,402 | +0.10(+0.64%) |
Mar 16, 2021 | 15.77 | 16.15 | 15.65 | 16.05 | 7,790,928 | +0.35(+2.26%) |
Mar 15, 2021 | 15.97 | 16.03 | 15.41 | 15.69 | 4,519,986 | -0.22(-1.41%) |
Mar 12, 2021 | 16.31 | 16.35 | 15.86 | 15.92 | 2,694,506 | -0.21(-1.27%) |
Mar 11, 2021 | 15.58 | 16.20 | 15.32 | 16.12 | 7,903,080 | +0.79(+5.17%) |
Mar 10, 2021 | 15.24 | 15.36 | 15.22 | 15.33 | 10,673,767 | +0.09(+0.61%) |
Mar 09, 2021 | 15.20 | 15.25 | 15.01 | 15.24 | 8,889,851 | +0.14(+0.93%) |
Mar 08, 2021 | 15.08 | 15.24 | 14.97 | 15.10 | 8,092,473 | +0.07(+0.43%) |
Mar 05, 2021 | 14.92 | 15.08 | 14.80 | 15.03 | 8,023,888 | +0.12(+0.81%) |
Mar 04, 2021 | 14.70 | 14.95 | 14.64 | 14.91 | 9,088,751 | +0.23(+1.59%) |
Mar 03, 2021 | 14.87 | 14.95 | 14.68 | 14.68 | 5,710,810 | -0.12(-0.82%) |
Mar 02, 2021 | 14.76 | 14.95 | 14.66 | 14.80 | 12,657,284 | -0.03(-0.19%) |
Mar 01, 2021 | 14.77 | 15.05 | 14.71 | 14.83 | 8,957,066 | +0.13(+0.89%) |
Feb 26, 2021 | 14.63 | 15.02 | 14.47 | 14.69 | 9,908,431 | +0.74(+5.27%) |
Feb 25, 2021 | 14.18 | 14.22 | 13.89 | 13.96 | 6,534,682 | -0.20(-1.38%) |
Feb 24, 2021 | 14.23 | 14.37 | 14.12 | 14.16 | 4,443,630 | -0.11(-0.78%) |
Feb 23, 2021 | 14.05 | 14.27 | 13.82 | 14.27 | 5,605,985 | +0.21(+1.52%) |
Feb 22, 2021 | 14.41 | 14.47 | 13.99 | 14.05 | 6,975,199 | +0.04(+0.30%) |
Feb 19, 2021 | 13.99 | 14.11 | 13.95 | 14.01 | 7,933,235 | +0.06(+0.43%) |
Feb 18, 2021 | 13.95 | 14.01 | 13.83 | 13.95 | 4,097,224 | -0.04(-0.27%) |
Feb 17, 2021 | 13.97 | 14.20 | 13.95 | 13.99 | 4,709,245 | -0.09(-0.66%) |
Feb 16, 2021 | 13.88 | 14.12 | 13.78 | 14.08 | 6,566,978 | +0.28(+2.02%) |
Feb 12, 2021 | 13.87 | 14.05 | 13.76 | 13.80 | 5,692,308 | -0.15(-1.07%) |
Feb 11, 2021 | 14.06 | 14.06 | 13.78 | 13.95 | 6,407,673 | -0.09(-0.66%) |
Feb 10, 2021 | 14.08 | 14.18 | 13.82 | 14.04 | 9,531,458 | +0.10(+0.73%) |
Feb 09, 2021 | 14.02 | 14.13 | 13.85 | 13.94 | 6,972,805 | -0.07(-0.47%) |
Feb 08, 2021 | 14.39 | 14.46 | 14.00 | 14.01 | 13,135,032 | -0.27(-1.89%) |
Feb 05, 2021 | 14.32 | 14.41 | 14.02 | 14.28 | 3,717,005 | +0.09(+0.66%) |
Feb 04, 2021 | 14.07 | 14.38 | 14.02 | 14.18 | 4,550,221 | +0.15(+1.06%) |
Feb 03, 2021 | 13.84 | 14.26 | 13.75 | 14.03 | 8,804,525 | +0.14(+1.00%) |
Feb 02, 2021 | 13.31 | 13.93 | 13.27 | 13.89 | 10,751,745 | +1.07(+8.35%) |