Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 19.40 | 19.44 | 19.20 | 19.43 | 50,659,776 | +0.04(+0.22%) |
Apr 29, 2021 | 19.25 | 19.50 | 19.24 | 19.38 | 62,211,064 | +0.24(+1.23%) |
Apr 28, 2021 | 19.15 | 19.27 | 19.11 | 19.15 | 45,408,004 | +0.12(+0.62%) |
Apr 27, 2021 | 19.07 | 19.10 | 18.94 | 19.03 | 53,964,648 | -0.09(-0.45%) |
Apr 26, 2021 | 19.41 | 19.41 | 19.11 | 19.12 | 73,486,280 | -0.30(-1.56%) |
Apr 23, 2021 | 19.47 | 19.61 | 19.42 | 19.42 | 65,270,668 | +0.02(+0.13%) |
Apr 22, 2021 | 19.36 | 19.72 | 19.27 | 19.40 | 175,400,800 | +0.77(+4.15%) |
Apr 21, 2021 | 18.53 | 18.70 | 18.50 | 18.62 | 55,526,288 | +0.14(+0.74%) |
Apr 20, 2021 | 18.54 | 18.57 | 18.46 | 18.49 | 43,708,060 | -0.06(-0.33%) |
Apr 19, 2021 | 18.55 | 18.60 | 18.44 | 18.55 | 48,154,180 | +0.02(+0.13%) |
Apr 16, 2021 | 18.49 | 18.57 | 18.46 | 18.52 | 48,768,884 | +0.12(+0.67%) |
Apr 15, 2021 | 18.42 | 18.46 | 18.36 | 18.40 | 42,824,504 | +0.01(+0.07%) |
Apr 14, 2021 | 18.31 | 18.43 | 18.12 | 18.39 | 50,582,380 | +0.06(+0.34%) |
Apr 13, 2021 | 18.47 | 18.47 | 18.25 | 18.33 | 66,896,332 | -0.20(-1.10%) |
Apr 12, 2021 | 18.56 | 18.65 | 18.49 | 18.53 | 40,162,600 | -0.05(-0.27%) |
Apr 09, 2021 | 18.59 | 18.67 | 18.50 | 18.58 | 53,867,748 | +0.02(+0.13%) |
Apr 08, 2021 | 18.74 | 18.77 | 18.51 | 18.55 | 80,632,952 | -0.25(-1.35%) |
Apr 07, 2021 | 18.86 | 18.94 | 18.73 | 18.81 | 66,822,696 | -0.03(-0.16%) |
Apr 06, 2021 | 18.67 | 18.84 | 18.66 | 18.84 | 55,348,120 | +0.16(+0.88%) |
Apr 05, 2021 | 18.62 | 18.75 | 18.61 | 18.67 | 63,327,380 | +0.15(+0.79%) |
Apr 01, 2021 | 18.39 | 18.53 | 18.26 | 18.53 | 53,407,824 | +0.12(+0.66%) |
Mar 31, 2021 | 18.64 | 18.64 | 18.36 | 18.41 | 74,482,896 | -0.28(-1.50%) |
Mar 30, 2021 | 18.61 | 18.69 | 18.49 | 18.69 | 57,771,824 | +0.10(+0.56%) |
Mar 29, 2021 | 18.49 | 18.64 | 18.38 | 18.58 | 61,295,256 | +0.15(+0.82%) |
Mar 26, 2021 | 18.41 | 18.61 | 18.29 | 18.43 | 103,560,720 | +0.14(+0.76%) |
Mar 25, 2021 | 18.24 | 18.35 | 18.13 | 18.29 | 60,858,024 | +0.05(+0.30%) |
Mar 24, 2021 | 18.23 | 18.42 | 18.22 | 18.24 | 55,143,008 | -0.01(-0.03%) |
Mar 23, 2021 | 18.21 | 18.40 | 18.13 | 18.24 | 60,703,476 | +0.01(+0.03%) |
Mar 22, 2021 | 18.11 | 18.25 | 17.99 | 18.24 | 51,560,736 | +0.14(+0.77%) |
Mar 19, 2021 | 18.25 | 18.28 | 18.01 | 18.10 | 121,174,816 | -0.15(-0.83%) |
Mar 18, 2021 | 18.29 | 18.55 | 18.24 | 18.25 | 51,456,840 | -0.09(-0.46%) |
Mar 17, 2021 | 18.32 | 18.38 | 18.13 | 18.33 | 65,669,668 | +0.10(+0.53%) |
Mar 16, 2021 | 18.09 | 18.27 | 18.05 | 18.24 | 62,462,460 | +0.04(+0.20%) |
Mar 15, 2021 | 18.25 | 18.29 | 18.05 | 18.20 | 69,730,600 | +0.07(+0.40%) |
Mar 12, 2021 | 18.18 | 18.77 | 18.07 | 18.13 | 115,296,920 | +0.16(+0.91%) |
Mar 11, 2021 | 18.19 | 18.24 | 17.94 | 17.96 | 59,969,140 | -0.27(-1.50%) |
Mar 10, 2021 | 18.08 | 18.34 | 17.98 | 18.24 | 71,990,016 | +0.21(+1.18%) |
Mar 09, 2021 | 18.18 | 18.33 | 18.01 | 18.02 | 78,818,072 | -0.21(-1.17%) |
Mar 08, 2021 | 17.96 | 18.48 | 17.89 | 18.24 | 92,005,440 | +0.22(+1.25%) |
Mar 05, 2021 | 17.64 | 18.08 | 17.62 | 18.01 | 96,554,216 | +0.43(+2.42%) |
Mar 04, 2021 | 17.49 | 17.83 | 17.42 | 17.59 | 99,809,528 | +0.12(+0.70%) |
Mar 03, 2021 | 17.14 | 17.59 | 17.14 | 17.46 | 94,144,496 | +0.30(+1.77%) |
Mar 02, 2021 | 17.08 | 17.31 | 17.08 | 17.16 | 58,733,936 | +0.08(+0.46%) |
Mar 01, 2021 | 17.12 | 17.30 | 17.04 | 17.08 | 72,533,640 | +0.12(+0.72%) |
Feb 26, 2021 | 17.44 | 17.51 | 16.96 | 16.96 | 127,459,704 | -0.45(-2.58%) |
Feb 25, 2021 | 17.73 | 17.79 | 17.39 | 17.41 | 96,216,336 | -0.46(-2.55%) |
Feb 24, 2021 | 17.82 | 17.99 | 17.76 | 17.87 | 56,891,444 | +0.12(+0.69%) |
Feb 23, 2021 | 18.07 | 18.13 | 17.70 | 17.74 | 77,164,448 | -0.09(-0.48%) |
Feb 22, 2021 | 17.63 | 17.98 | 17.62 | 17.83 | 57,307,088 | +0.19(+1.10%) |
Feb 19, 2021 | 17.81 | 17.84 | 17.62 | 17.63 | 48,846,020 | -0.14(-0.79%) |
Feb 18, 2021 | 17.97 | 17.99 | 17.76 | 17.77 | 44,386,952 | -0.21(-1.15%) |
Feb 17, 2021 | 17.53 | 18.08 | 17.51 | 17.98 | 84,257,968 | +0.36(+2.07%) |
Feb 16, 2021 | 17.51 | 17.74 | 17.47 | 17.62 | 63,622,020 | +0.10(+0.59%) |
Feb 12, 2021 | 17.39 | 17.54 | 17.39 | 17.51 | 47,217,976 | +0.07(+0.38%) |
Feb 11, 2021 | 17.34 | 17.45 | 17.31 | 17.45 | 55,467,104 | +0.09(+0.49%) |
Feb 10, 2021 | 17.42 | 17.43 | 17.32 | 17.36 | 69,425,512 | -0.04(-0.24%) |
Feb 09, 2021 | 17.43 | 17.50 | 17.37 | 17.40 | 53,892,396 | -0.09(-0.52%) |
Feb 08, 2021 | 17.62 | 17.63 | 17.40 | 17.49 | 52,704,504 | -0.10(-0.55%) |
Feb 05, 2021 | 17.62 | 17.68 | 17.55 | 17.59 | 45,339,808 | +0.02(+0.14%) |
Feb 04, 2021 | 17.34 | 17.57 | 17.31 | 17.57 | 52,129,120 | +0.23(+1.33%) |
Feb 03, 2021 | 17.34 | 17.45 | 17.30 | 17.34 | 66,388,784 | -0.02(-0.11%) |
Feb 02, 2021 | 17.50 | 17.53 | 17.26 | 17.36 | 70,297,952 | -0.07(-0.38%) |