Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 18.45 | 19.05 | 18.26 | 18.40 | 3,728,157 | -0.22(-1.19%) |
Apr 29, 2021 | 18.88 | 19.14 | 18.10 | 18.62 | 3,156,061 | -0.20(-1.07%) |
Apr 28, 2021 | 18.07 | 19.02 | 18.00 | 18.82 | 4,308,858 | +0.87(+4.83%) |
Apr 27, 2021 | 17.85 | 18.26 | 17.59 | 17.96 | 3,337,390 | +0.31(+1.75%) |
Apr 26, 2021 | 16.91 | 17.95 | 16.83 | 17.65 | 4,571,386 | +0.58(+3.39%) |
Apr 23, 2021 | 17.13 | 17.32 | 17.02 | 17.07 | 3,551,471 | -0.01(-0.06%) |
Apr 22, 2021 | 16.71 | 17.25 | 16.45 | 17.08 | 3,233,716 | +0.34(+2.01%) |
Apr 21, 2021 | 16.47 | 17.09 | 16.40 | 16.74 | 3,231,729 | +0.00(+0.00%) |
Apr 20, 2021 | 16.88 | 17.05 | 16.63 | 16.74 | 5,184,561 | -0.13(-0.80%) |
Apr 19, 2021 | 16.89 | 17.09 | 16.53 | 16.88 | 2,941,097 | -0.03(-0.17%) |
Apr 16, 2021 | 17.20 | 17.20 | 16.67 | 16.91 | 2,565,061 | -0.12(-0.68%) |
Apr 15, 2021 | 16.97 | 17.18 | 16.46 | 17.02 | 3,506,109 | +0.05(+0.28%) |
Apr 14, 2021 | 16.38 | 17.44 | 16.38 | 16.97 | 4,464,909 | +0.72(+4.45%) |
Apr 13, 2021 | 16.20 | 16.37 | 15.94 | 16.25 | 3,586,071 | +0.07(+0.42%) |
Apr 12, 2021 | 16.84 | 17.19 | 16.14 | 16.18 | 4,379,295 | -0.38(-2.27%) |
Apr 09, 2021 | 16.89 | 17.03 | 16.42 | 16.56 | 3,889,375 | -0.51(-2.99%) |
Apr 08, 2021 | 17.15 | 17.30 | 16.49 | 17.07 | 4,993,598 | -0.33(-1.88%) |
Apr 07, 2021 | 17.83 | 17.90 | 17.19 | 17.40 | 4,104,685 | -0.38(-2.11%) |
Apr 06, 2021 | 17.49 | 18.02 | 17.47 | 17.77 | 3,487,947 | +0.34(+1.93%) |
Apr 05, 2021 | 18.09 | 18.10 | 17.29 | 17.44 | 4,763,885 | -0.83(-4.54%) |
Apr 01, 2021 | 18.01 | 18.33 | 17.69 | 18.26 | 4,500,925 | +0.37(+2.05%) |
Mar 31, 2021 | 17.48 | 18.11 | 17.24 | 17.90 | 6,908,924 | +0.34(+1.92%) |
Mar 30, 2021 | 18.41 | 18.66 | 17.46 | 17.56 | 5,528,176 | -1.00(-5.40%) |
Mar 29, 2021 | 18.83 | 19.61 | 18.52 | 18.56 | 6,078,328 | -0.42(-2.23%) |
Mar 26, 2021 | 18.29 | 19.12 | 17.93 | 18.99 | 6,855,872 | +1.08(+6.02%) |
Mar 25, 2021 | 16.72 | 17.98 | 16.48 | 17.91 | 7,882,003 | +1.01(+5.99%) |
Mar 24, 2021 | 17.52 | 17.77 | 16.89 | 16.90 | 4,544,330 | -0.39(-2.23%) |
Mar 23, 2021 | 17.69 | 18.05 | 17.17 | 17.28 | 5,303,958 | -0.51(-2.87%) |
Mar 22, 2021 | 17.64 | 18.04 | 17.41 | 17.79 | 3,259,427 | +0.00(+0.00%) |
Mar 19, 2021 | 16.95 | 17.94 | 16.48 | 17.79 | 8,348,672 | +0.84(+4.94%) |
Mar 18, 2021 | 17.99 | 18.15 | 16.82 | 16.95 | 5,783,029 | -1.20(-6.63%) |
Mar 17, 2021 | 17.71 | 18.29 | 17.68 | 18.16 | 3,239,820 | +0.20(+1.13%) |
Mar 16, 2021 | 17.81 | 18.18 | 17.66 | 17.96 | 2,845,638 | -0.04(-0.21%) |
Mar 15, 2021 | 17.99 | 18.33 | 17.80 | 17.99 | 3,002,009 | -0.07(-0.37%) |
Mar 12, 2021 | 18.77 | 18.95 | 17.89 | 18.06 | 3,857,713 | -0.66(-3.55%) |
Mar 11, 2021 | 18.08 | 18.91 | 17.69 | 18.73 | 5,162,351 | +0.65(+3.57%) |
Mar 10, 2021 | 17.19 | 18.45 | 17.11 | 18.08 | 8,056,802 | +1.01(+5.93%) |
Mar 09, 2021 | 16.49 | 17.21 | 16.27 | 17.07 | 6,687,365 | +0.34(+2.01%) |
Mar 08, 2021 | 17.39 | 17.58 | 16.64 | 16.73 | 6,645,330 | -0.59(-3.39%) |
Mar 05, 2021 | 17.94 | 18.06 | 16.37 | 17.32 | 7,586,597 | -0.32(-1.80%) |
Mar 04, 2021 | 17.72 | 18.42 | 17.16 | 17.64 | 8,173,727 | -0.11(-0.60%) |
Mar 03, 2021 | 18.00 | 18.35 | 17.54 | 17.74 | 5,087,108 | -0.02(-0.11%) |
Mar 02, 2021 | 17.84 | 18.71 | 17.67 | 17.76 | 4,349,915 | +0.00(+0.00%) |
Mar 01, 2021 | 17.43 | 17.85 | 16.93 | 17.76 | 7,037,480 | +0.63(+3.65%) |
Feb 26, 2021 | 17.43 | 17.65 | 16.47 | 17.14 | 5,138,530 | -0.35(-1.98%) |
Feb 25, 2021 | 17.92 | 18.39 | 17.12 | 17.48 | 5,128,334 | -0.44(-2.47%) |
Feb 24, 2021 | 17.19 | 18.25 | 16.97 | 17.93 | 5,307,256 | +0.92(+5.44%) |
Feb 23, 2021 | 17.17 | 17.25 | 15.74 | 17.00 | 7,140,464 | -0.04(-0.23%) |
Feb 22, 2021 | 17.83 | 17.95 | 17.03 | 17.04 | 6,495,245 | -0.66(-3.75%) |
Feb 19, 2021 | 17.88 | 18.27 | 17.37 | 17.71 | 5,580,868 | +0.08(+0.44%) |
Feb 18, 2021 | 18.36 | 18.64 | 17.36 | 17.63 | 7,839,007 | -0.84(-4.54%) |
Feb 17, 2021 | 17.40 | 18.97 | 16.55 | 18.47 | 9,692,506 | +1.26(+7.33%) |
Feb 16, 2021 | 17.58 | 17.90 | 17.03 | 17.20 | 7,847,069 | +0.19(+1.13%) |
Feb 12, 2021 | 16.23 | 17.11 | 16.10 | 17.01 | 6,697,146 | +0.80(+4.93%) |
Feb 11, 2021 | 16.15 | 16.39 | 15.90 | 16.21 | 6,559,531 | +0.06(+0.36%) |
Feb 10, 2021 | 15.92 | 16.29 | 15.38 | 16.15 | 5,355,306 | +0.31(+1.95%) |
Feb 09, 2021 | 16.33 | 16.48 | 15.74 | 15.85 | 4,989,215 | -0.61(-3.69%) |
Feb 08, 2021 | 16.34 | 16.47 | 16.02 | 16.45 | 4,644,459 | +0.32(+1.97%) |
Feb 05, 2021 | 16.67 | 16.70 | 15.92 | 16.14 | 4,246,380 | -0.23(-1.41%) |
Feb 04, 2021 | 16.75 | 16.76 | 16.28 | 16.37 | 3,238,994 | -0.26(-1.56%) |
Feb 03, 2021 | 15.95 | 16.82 | 15.95 | 16.63 | 4,971,304 | +0.66(+4.16%) |
Feb 02, 2021 | 16.95 | 17.01 | 15.89 | 15.96 | 5,771,881 | -0.42(-2.59%) |