Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 17.95 | 18.15 | 17.86 | 17.88 | 1,193,228 | -0.16(-0.89%) |
Apr 29, 2021 | 18.36 | 18.47 | 18.01 | 18.04 | 1,286,419 | +0.17(+0.97%) |
Apr 28, 2021 | 17.90 | 18.14 | 17.81 | 17.86 | 986,241 | -0.03(-0.19%) |
Apr 27, 2021 | 17.55 | 17.94 | 17.47 | 17.90 | 1,133,330 | +0.47(+2.68%) |
Apr 26, 2021 | 17.34 | 17.43 | 17.20 | 17.43 | 644,478 | +0.06(+0.37%) |
Apr 23, 2021 | 17.25 | 17.57 | 17.23 | 17.37 | 830,035 | +0.09(+0.55%) |
Apr 22, 2021 | 17.39 | 17.68 | 17.25 | 17.27 | 1,001,523 | -0.21(-1.22%) |
Apr 21, 2021 | 17.58 | 17.74 | 17.43 | 17.48 | 616,665 | -0.10(-0.59%) |
Apr 20, 2021 | 17.98 | 18.00 | 17.48 | 17.59 | 1,109,875 | -0.23(-1.28%) |
Apr 19, 2021 | 17.88 | 17.95 | 17.67 | 17.82 | 1,530,466 | +0.13(+0.75%) |
Apr 16, 2021 | 17.75 | 17.80 | 17.51 | 17.68 | 1,508,388 | +0.38(+2.21%) |
Apr 15, 2021 | 17.62 | 17.63 | 17.03 | 17.30 | 3,122,369 | -0.90(-4.95%) |
Apr 14, 2021 | 18.19 | 18.38 | 18.12 | 18.20 | 802,951 | +0.17(+0.93%) |
Apr 13, 2021 | 18.49 | 18.51 | 18.01 | 18.04 | 1,166,742 | -0.40(-2.19%) |
Apr 12, 2021 | 18.44 | 18.58 | 18.41 | 18.44 | 975,565 | +0.02(+0.13%) |
Apr 09, 2021 | 18.41 | 18.57 | 18.15 | 18.42 | 1,112,752 | +0.19(+1.07%) |
Apr 08, 2021 | 18.48 | 18.48 | 18.20 | 18.22 | 1,646,204 | -0.45(-2.39%) |
Apr 07, 2021 | 18.46 | 18.68 | 18.21 | 18.67 | 1,393,831 | +0.37(+2.02%) |
Apr 06, 2021 | 18.57 | 18.63 | 18.25 | 18.30 | 1,906,266 | -0.39(-2.10%) |
Apr 05, 2021 | 18.84 | 19.07 | 18.66 | 18.69 | 1,371,563 | +0.23(+1.27%) |
Apr 01, 2021 | 18.87 | 18.96 | 18.41 | 18.45 | 1,369,347 | -0.88(-4.57%) |
Mar 31, 2021 | 19.04 | 19.61 | 18.94 | 19.34 | 1,581,659 | +0.25(+1.32%) |
Mar 30, 2021 | 19.47 | 19.60 | 18.96 | 19.08 | 1,586,016 | -0.31(-1.60%) |
Mar 29, 2021 | 18.83 | 19.61 | 18.83 | 19.40 | 1,366,305 | +0.48(+2.56%) |
Mar 26, 2021 | 19.02 | 19.10 | 18.69 | 18.91 | 1,354,600 | +0.19(+1.04%) |
Mar 25, 2021 | 18.22 | 18.73 | 18.13 | 18.72 | 3,123,392 | +0.41(+2.23%) |
Mar 24, 2021 | 18.77 | 18.81 | 18.27 | 18.31 | 1,577,981 | -0.30(-1.59%) |
Mar 23, 2021 | 18.97 | 19.15 | 18.57 | 18.61 | 1,603,522 | -0.53(-2.75%) |
Mar 22, 2021 | 19.36 | 19.50 | 19.05 | 19.13 | 3,186,707 | -0.64(-3.23%) |
Mar 19, 2021 | 20.09 | 20.20 | 19.74 | 19.77 | 2,503,167 | -0.36(-1.79%) |
Mar 18, 2021 | 20.42 | 20.47 | 19.92 | 20.13 | 4,838,519 | +0.57(+2.91%) |
Mar 17, 2021 | 19.63 | 20.04 | 19.46 | 19.56 | 2,895,322 | +0.43(+2.27%) |
Mar 16, 2021 | 18.85 | 19.36 | 18.80 | 19.13 | 1,885,266 | +0.20(+1.08%) |
Mar 15, 2021 | 19.06 | 19.09 | 18.81 | 18.92 | 1,865,780 | -0.32(-1.66%) |
Mar 12, 2021 | 19.11 | 19.41 | 19.10 | 19.24 | 2,112,165 | +1.16(+6.42%) |
Mar 11, 2021 | 18.03 | 18.29 | 17.95 | 18.08 | 1,601,799 | +0.36(+2.02%) |
Mar 10, 2021 | 17.81 | 18.00 | 17.68 | 17.72 | 1,850,308 | -0.11(-0.60%) |
Mar 09, 2021 | 18.01 | 18.13 | 17.80 | 17.83 | 2,913,760 | -0.76(-4.11%) |
Mar 08, 2021 | 18.20 | 18.60 | 18.18 | 18.60 | 2,341,310 | +0.42(+2.31%) |
Mar 05, 2021 | 18.46 | 18.53 | 18.00 | 18.18 | 3,112,421 | -0.10(-0.56%) |
Mar 04, 2021 | 17.91 | 18.54 | 17.78 | 18.28 | 4,067,357 | +0.34(+1.91%) |
Mar 03, 2021 | 18.01 | 18.22 | 17.71 | 17.94 | 3,696,909 | +0.58(+3.36%) |
Mar 02, 2021 | 17.62 | 17.65 | 17.35 | 17.35 | 1,520,375 | +0.01(+0.05%) |
Mar 01, 2021 | 17.50 | 17.71 | 17.25 | 17.34 | 2,806,121 | +0.69(+4.15%) |
Feb 26, 2021 | 17.67 | 18.09 | 16.65 | 16.65 | 4,950,717 | -1.87(-10.09%) |
Feb 25, 2021 | 18.22 | 19.27 | 18.04 | 18.52 | 12,105,902 | +0.84(+4.77%) |
Feb 24, 2021 | 18.23 | 18.32 | 17.58 | 17.68 | 3,495,539 | +0.32(+1.82%) |
Feb 23, 2021 | 17.45 | 17.58 | 17.09 | 17.36 | 2,700,007 | +0.16(+0.94%) |
Feb 22, 2021 | 16.93 | 17.36 | 16.66 | 17.20 | 3,322,356 | +0.39(+2.33%) |
Feb 19, 2021 | 16.56 | 16.96 | 16.47 | 16.81 | 2,661,168 | +0.62(+3.86%) |
Feb 18, 2021 | 16.37 | 16.46 | 16.05 | 16.18 | 2,220,908 | +0.20(+1.23%) |
Feb 17, 2021 | 15.93 | 16.25 | 15.78 | 15.99 | 1,947,481 | -0.28(-1.74%) |
Feb 16, 2021 | 16.18 | 16.36 | 16.06 | 16.27 | 1,836,117 | +0.71(+4.54%) |
Feb 12, 2021 | 15.41 | 15.60 | 15.29 | 15.56 | 1,554,735 | +0.54(+3.60%) |
Feb 11, 2021 | 14.82 | 15.08 | 14.78 | 15.02 | 818,751 | +0.22(+1.51%) |
Feb 10, 2021 | 14.95 | 14.97 | 14.79 | 14.80 | 1,255,025 | -0.29(-1.93%) |
Feb 09, 2021 | 14.98 | 15.12 | 14.82 | 15.09 | 693,424 | -0.04(-0.24%) |
Feb 08, 2021 | 15.23 | 15.32 | 14.94 | 15.13 | 1,363,229 | -0.18(-1.19%) |
Feb 05, 2021 | 15.00 | 15.32 | 14.87 | 15.31 | 1,776,780 | +0.36(+2.38%) |
Feb 04, 2021 | 14.97 | 15.09 | 14.89 | 14.95 | 837,421 | +0.12(+0.82%) |
Feb 03, 2021 | 14.61 | 14.86 | 14.57 | 14.83 | 1,273,695 | +0.40(+2.76%) |
Feb 02, 2021 | 14.52 | 14.58 | 14.42 | 14.43 | 1,088,264 | +0.27(+1.93%) |