Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 17.20 | 17.37 | 16.99 | 17.01 | 1,998,866 | -0.28(-1.64%) |
Apr 29, 2021 | 17.33 | 17.52 | 17.20 | 17.30 | 1,643,080 | +0.22(+1.28%) |
Apr 28, 2021 | 17.12 | 17.28 | 17.01 | 17.08 | 1,322,697 | -0.04(-0.21%) |
Apr 27, 2021 | 16.92 | 17.13 | 16.83 | 17.11 | 1,355,069 | +0.21(+1.24%) |
Apr 26, 2021 | 17.04 | 17.23 | 16.88 | 16.90 | 1,507,763 | +0.03(+0.16%) |
Apr 23, 2021 | 15.76 | 16.95 | 15.76 | 16.88 | 2,343,003 | +0.89(+5.54%) |
Apr 22, 2021 | 15.94 | 16.47 | 15.94 | 15.99 | 2,160,950 | -0.33(-2.01%) |
Apr 21, 2021 | 15.94 | 16.36 | 15.77 | 16.32 | 2,112,396 | +0.37(+2.35%) |
Apr 20, 2021 | 16.44 | 16.61 | 15.89 | 15.95 | 1,837,787 | -0.73(-4.38%) |
Apr 19, 2021 | 17.07 | 17.07 | 16.57 | 16.68 | 1,670,327 | -0.06(-0.38%) |
Apr 16, 2021 | 16.73 | 16.84 | 16.62 | 16.74 | 1,273,230 | +0.19(+1.16%) |
Apr 15, 2021 | 16.60 | 16.70 | 16.19 | 16.55 | 1,320,617 | -0.05(-0.33%) |
Apr 14, 2021 | 16.27 | 16.76 | 16.27 | 16.60 | 1,108,955 | +0.27(+1.68%) |
Apr 13, 2021 | 16.42 | 16.46 | 16.11 | 16.33 | 1,085,357 | -0.26(-1.60%) |
Apr 12, 2021 | 16.47 | 16.73 | 16.40 | 16.59 | 1,196,030 | +0.27(+1.68%) |
Apr 09, 2021 | 16.36 | 16.45 | 16.21 | 16.32 | 1,520,295 | +0.05(+0.34%) |
Apr 08, 2021 | 16.12 | 16.38 | 15.89 | 16.26 | 2,064,860 | +0.00(+0.00%) |
Apr 07, 2021 | 16.00 | 16.28 | 15.93 | 16.26 | 1,392,917 | +0.22(+1.36%) |
Apr 06, 2021 | 16.17 | 16.26 | 15.95 | 16.05 | 1,140,792 | -0.11(-0.68%) |
Apr 05, 2021 | 16.27 | 16.36 | 15.98 | 16.16 | 1,296,390 | +0.06(+0.40%) |
Apr 01, 2021 | 15.84 | 16.13 | 15.75 | 16.09 | 1,580,993 | +0.07(+0.46%) |
Mar 31, 2021 | 16.14 | 16.26 | 15.97 | 16.02 | 2,087,077 | -0.22(-1.35%) |
Mar 30, 2021 | 16.18 | 16.39 | 16.04 | 16.24 | 1,648,585 | +0.17(+1.08%) |
Mar 29, 2021 | 16.40 | 16.54 | 15.90 | 16.06 | 1,943,042 | -0.61(-3.67%) |
Mar 26, 2021 | 16.52 | 16.76 | 16.36 | 16.68 | 1,158,956 | +0.37(+2.30%) |
Mar 25, 2021 | 16.02 | 16.36 | 15.61 | 16.30 | 1,784,569 | +0.47(+2.94%) |
Mar 24, 2021 | 16.10 | 16.43 | 15.84 | 15.84 | 1,543,410 | -0.04(-0.23%) |
Mar 23, 2021 | 16.04 | 16.30 | 15.74 | 15.87 | 1,705,921 | -0.34(-2.08%) |
Mar 22, 2021 | 16.64 | 16.76 | 16.09 | 16.21 | 1,779,801 | -0.51(-3.03%) |
Mar 19, 2021 | 16.41 | 16.88 | 16.25 | 16.72 | 7,811,508 | -0.12(-0.73%) |
Mar 18, 2021 | 17.00 | 17.56 | 16.73 | 16.84 | 2,248,722 | +0.00(+0.00%) |
Mar 17, 2021 | 16.76 | 16.95 | 16.61 | 16.84 | 1,403,458 | +0.15(+0.87%) |
Mar 16, 2021 | 16.63 | 16.83 | 16.49 | 16.69 | 1,336,371 | -0.16(-0.92%) |
Mar 15, 2021 | 17.10 | 17.10 | 16.58 | 16.85 | 1,919,856 | -0.22(-1.28%) |
Mar 12, 2021 | 16.92 | 17.07 | 16.72 | 17.07 | 1,415,553 | +0.37(+2.19%) |
Mar 11, 2021 | 16.61 | 16.85 | 16.50 | 16.70 | 1,173,312 | +0.00(+0.00%) |
Mar 10, 2021 | 16.38 | 16.79 | 16.38 | 16.70 | 1,697,781 | +0.31(+1.89%) |
Mar 09, 2021 | 16.47 | 16.70 | 16.04 | 16.39 | 1,425,671 | -0.27(-1.64%) |
Mar 08, 2021 | 16.70 | 17.00 | 16.58 | 16.67 | 2,439,312 | +0.16(+0.94%) |
Mar 05, 2021 | 16.61 | 16.70 | 15.99 | 16.51 | 1,796,832 | +0.36(+2.20%) |
Mar 04, 2021 | 16.41 | 16.59 | 15.95 | 16.16 | 2,419,214 | -0.16(-0.95%) |
Mar 03, 2021 | 16.14 | 16.65 | 16.07 | 16.31 | 1,895,427 | +0.26(+1.59%) |
Mar 02, 2021 | 16.09 | 16.27 | 15.68 | 16.05 | 1,514,464 | -0.13(-0.79%) |
Mar 01, 2021 | 16.01 | 16.27 | 15.76 | 16.18 | 1,545,615 | +0.60(+3.87%) |
Feb 26, 2021 | 15.97 | 16.00 | 15.43 | 15.58 | 1,709,729 | -0.39(-2.46%) |
Feb 25, 2021 | 16.64 | 16.71 | 15.94 | 15.97 | 1,330,554 | -0.51(-3.10%) |
Feb 24, 2021 | 16.06 | 16.63 | 15.90 | 16.48 | 2,581,641 | +0.57(+3.61%) |
Feb 23, 2021 | 15.78 | 16.03 | 15.74 | 15.91 | 1,974,133 | +0.11(+0.72%) |
Feb 22, 2021 | 15.19 | 15.94 | 15.01 | 15.79 | 2,035,536 | +0.40(+2.58%) |
Feb 19, 2021 | 14.91 | 15.40 | 14.91 | 15.40 | 1,372,604 | +0.58(+3.88%) |
Feb 18, 2021 | 14.81 | 15.00 | 14.74 | 14.82 | 1,742,042 | -0.10(-0.64%) |
Feb 17, 2021 | 14.96 | 15.13 | 14.86 | 14.92 | 1,070,803 | -0.13(-0.88%) |
Feb 16, 2021 | 14.83 | 15.20 | 14.74 | 15.05 | 1,688,338 | +0.30(+2.04%) |
Feb 12, 2021 | 14.57 | 14.86 | 14.57 | 14.75 | 1,187,662 | +0.08(+0.53%) |
Feb 11, 2021 | 14.78 | 15.04 | 14.56 | 14.67 | 1,291,507 | -0.20(-1.36%) |
Feb 10, 2021 | 14.78 | 15.08 | 14.67 | 14.87 | 1,865,083 | +0.19(+1.29%) |
Feb 09, 2021 | 14.56 | 14.71 | 14.44 | 14.69 | 1,636,513 | +0.10(+0.68%) |
Feb 08, 2021 | 14.51 | 14.64 | 14.43 | 14.59 | 1,772,644 | +0.35(+2.47%) |
Feb 05, 2021 | 14.48 | 14.56 | 14.13 | 14.23 | 1,359,568 | -0.14(-1.00%) |
Feb 04, 2021 | 13.91 | 14.57 | 13.91 | 14.38 | 2,535,656 | +0.54(+3.91%) |
Feb 03, 2021 | 13.73 | 13.91 | 13.69 | 13.84 | 1,729,920 | +0.11(+0.79%) |
Feb 02, 2021 | 13.80 | 14.19 | 13.56 | 13.73 | 1,552,316 | +0.13(+0.93%) |