Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 17.63 | 18.01 | 17.61 | 17.66 | 290,100 | -0.25(-1.40%) |
Apr 29, 2021 | 18.02 | 18.03 | 17.40 | 17.91 | 415,108 | -0.08(-0.44%) |
Apr 28, 2021 | 17.93 | 18.41 | 17.92 | 17.99 | 680,415 | -0.06(-0.30%) |
Apr 27, 2021 | 18.15 | 18.26 | 17.81 | 18.05 | 1,888,138 | -0.10(-0.58%) |
Apr 26, 2021 | 18.65 | 18.70 | 18.10 | 18.15 | 365,271 | -0.50(-2.68%) |
Apr 23, 2021 | 18.63 | 18.95 | 18.38 | 18.65 | 384,000 | +0.08(+0.43%) |
Apr 22, 2021 | 19.15 | 19.21 | 18.20 | 18.57 | 535,711 | -0.56(-2.93%) |
Apr 21, 2021 | 18.48 | 19.39 | 18.42 | 19.13 | 387,823 | +0.58(+3.13%) |
Apr 20, 2021 | 17.93 | 18.74 | 17.93 | 18.55 | 469,338 | +0.47(+2.60%) |
Apr 19, 2021 | 18.26 | 18.33 | 17.84 | 18.08 | 335,350 | -0.29(-1.58%) |
Apr 16, 2021 | 18.46 | 18.50 | 17.80 | 18.37 | 488,300 | -0.04(-0.22%) |
Apr 15, 2021 | 17.77 | 18.49 | 17.52 | 18.41 | 543,877 | +0.85(+4.84%) |
Apr 14, 2021 | 17.59 | 18.27 | 17.48 | 17.56 | 417,026 | +0.07(+0.40%) |
Apr 13, 2021 | 16.72 | 17.49 | 16.71 | 17.49 | 303,936 | +0.56(+3.31%) |
Apr 12, 2021 | 18.23 | 18.23 | 16.76 | 16.93 | 1,313,515 | -1.30(-7.13%) |
Apr 09, 2021 | 17.63 | 18.26 | 17.42 | 18.23 | 327,400 | +0.52(+2.94%) |
Apr 08, 2021 | 17.95 | 18.02 | 17.60 | 17.71 | 753,355 | -0.21(-1.17%) |
Apr 07, 2021 | 17.82 | 18.30 | 17.39 | 17.92 | 439,998 | +0.06(+0.34%) |
Apr 06, 2021 | 18.41 | 18.42 | 17.80 | 17.86 | 230,844 | -0.44(-2.40%) |
Apr 05, 2021 | 18.40 | 18.40 | 17.76 | 18.30 | 296,410 | +0.11(+0.60%) |
Apr 01, 2021 | 17.86 | 18.50 | 17.60 | 18.19 | 1,421,100 | +0.39(+2.19%) |
Mar 31, 2021 | 17.89 | 18.41 | 17.72 | 17.80 | 535,896 | +0.04(+0.23%) |
Mar 30, 2021 | 18.15 | 18.15 | 17.53 | 17.76 | 727,518 | -0.40(-2.20%) |
Mar 29, 2021 | 19.09 | 19.21 | 18.02 | 18.16 | 590,219 | -1.10(-5.71%) |
Mar 26, 2021 | 19.72 | 19.78 | 18.87 | 19.26 | 370,000 | -0.34(-1.73%) |
Mar 25, 2021 | 19.17 | 19.84 | 18.74 | 19.60 | 414,916 | +0.15(+0.77%) |
Mar 24, 2021 | 19.92 | 20.14 | 19.29 | 19.45 | 357,122 | -0.13(-0.66%) |
Mar 23, 2021 | 19.96 | 20.19 | 19.30 | 19.58 | 517,759 | -0.18(-0.91%) |
Mar 22, 2021 | 19.97 | 20.48 | 19.46 | 19.76 | 266,261 | -0.15(-0.75%) |
Mar 19, 2021 | 18.93 | 19.95 | 18.93 | 19.91 | 695,500 | +0.97(+5.12%) |
Mar 18, 2021 | 19.60 | 19.63 | 18.90 | 18.94 | 339,976 | -0.95(-4.78%) |
Mar 17, 2021 | 19.14 | 19.92 | 18.64 | 19.89 | 591,378 | +0.50(+2.58%) |
Mar 16, 2021 | 19.94 | 19.94 | 18.96 | 19.39 | 841,149 | -0.53(-2.66%) |
Mar 15, 2021 | 19.90 | 20.35 | 19.30 | 19.92 | 660,163 | +0.04(+0.20%) |
Mar 12, 2021 | 19.64 | 20.07 | 19.25 | 19.88 | 374,400 | +0.22(+1.12%) |
Mar 11, 2021 | 19.59 | 19.84 | 19.03 | 19.66 | 525,748 | +0.54(+2.82%) |
Mar 10, 2021 | 18.23 | 19.19 | 18.16 | 19.12 | 562,359 | +0.86(+4.71%) |
Mar 09, 2021 | 18.43 | 18.85 | 18.10 | 18.26 | 539,881 | +0.16(+0.88%) |
Mar 08, 2021 | 18.69 | 18.80 | 17.92 | 18.10 | 570,884 | -0.38(-2.06%) |
Mar 05, 2021 | 17.83 | 18.88 | 16.38 | 18.48 | 1,350,800 | +0.76(+4.29%) |
Mar 04, 2021 | 19.79 | 20.29 | 17.50 | 17.72 | 1,325,353 | -2.23(-11.18%) |
Mar 03, 2021 | 20.11 | 20.68 | 19.50 | 19.95 | 556,110 | -0.23(-1.14%) |
Mar 02, 2021 | 19.69 | 20.86 | 19.11 | 20.18 | 1,195,784 | +0.77(+3.97%) |
Mar 01, 2021 | 20.40 | 20.40 | 19.00 | 19.41 | 1,024,224 | -0.53(-2.66%) |
Feb 26, 2021 | 19.70 | 20.53 | 19.24 | 19.94 | 1,158,000 | +0.70(+3.64%) |
Feb 25, 2021 | 22.43 | 22.88 | 18.77 | 19.24 | 1,284,274 | -3.25(-14.45%) |
Feb 24, 2021 | 22.15 | 23.14 | 22.15 | 22.49 | 446,115 | +0.34(+1.53%) |
Feb 23, 2021 | 21.95 | 22.58 | 21.12 | 22.15 | 683,649 | -0.52(-2.29%) |
Feb 22, 2021 | 23.11 | 23.85 | 22.53 | 22.67 | 603,834 | -0.86(-3.65%) |
Feb 19, 2021 | 22.05 | 23.75 | 22.05 | 23.53 | 844,700 | +1.51(+6.86%) |
Feb 18, 2021 | 22.22 | 22.42 | 21.70 | 22.02 | 403,752 | -0.20(-0.90%) |
Feb 17, 2021 | 21.94 | 22.40 | 21.60 | 22.22 | 463,492 | +0.27(+1.23%) |
Feb 16, 2021 | 21.84 | 22.35 | 21.75 | 21.95 | 345,061 | -0.14(-0.63%) |
Feb 12, 2021 | 21.71 | 22.24 | 21.33 | 22.09 | 429,000 | +0.36(+1.66%) |
Feb 11, 2021 | 22.20 | 22.20 | 21.08 | 21.73 | 662,520 | -0.34(-1.54%) |
Feb 10, 2021 | 21.80 | 22.55 | 21.43 | 22.07 | 672,107 | +0.51(+2.37%) |
Feb 09, 2021 | 21.70 | 22.15 | 21.38 | 21.56 | 461,143 | -0.07(-0.32%) |
Feb 08, 2021 | 21.40 | 21.75 | 20.88 | 21.63 | 866,242 | +0.49(+2.34%) |
Feb 05, 2021 | 21.80 | 21.88 | 21.03 | 21.14 | 1,004,900 | -0.51(-2.38%) |
Feb 04, 2021 | 22.00 | 22.21 | 21.58 | 21.65 | 931,343 | -0.02(-0.09%) |
Feb 03, 2021 | 21.01 | 21.86 | 20.80 | 21.67 | 560,085 | +0.61(+2.90%) |
Feb 02, 2021 | 20.57 | 21.47 | 20.57 | 21.06 | 1,530,661 | +0.61(+2.98%) |