Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 18.99 | 19.36 | 18.44 | 18.68 | 9,462,706 | -0.64(-3.29%) |
Apr 29, 2021 | 19.50 | 19.85 | 18.98 | 19.32 | 6,879,517 | +0.18(+0.93%) |
Apr 28, 2021 | 18.00 | 19.30 | 17.94 | 19.14 | 9,274,563 | +1.36(+7.67%) |
Apr 27, 2021 | 17.56 | 17.89 | 17.39 | 17.78 | 7,322,932 | +0.35(+2.04%) |
Apr 26, 2021 | 16.94 | 17.61 | 16.88 | 17.42 | 8,624,403 | +0.44(+2.59%) |
Apr 23, 2021 | 16.38 | 17.01 | 16.25 | 16.98 | 6,155,030 | +0.53(+3.24%) |
Apr 22, 2021 | 16.06 | 16.55 | 15.84 | 16.45 | 8,651,775 | +0.44(+2.74%) |
Apr 21, 2021 | 15.33 | 16.16 | 15.20 | 16.01 | 6,278,784 | +0.15(+0.97%) |
Apr 20, 2021 | 16.74 | 16.83 | 15.62 | 15.86 | 11,280,700 | -1.00(-5.92%) |
Apr 19, 2021 | 16.70 | 17.15 | 16.58 | 16.85 | 5,148,380 | +0.26(+1.55%) |
Apr 16, 2021 | 16.97 | 17.04 | 16.40 | 16.60 | 6,695,208 | -0.26(-1.52%) |
Apr 15, 2021 | 16.93 | 16.94 | 16.55 | 16.85 | 5,286,621 | -0.07(-0.39%) |
Apr 14, 2021 | 16.37 | 17.42 | 16.31 | 16.92 | 9,411,064 | +0.80(+4.98%) |
Apr 13, 2021 | 16.09 | 16.41 | 16.02 | 16.12 | 6,020,145 | +0.03(+0.17%) |
Apr 12, 2021 | 16.32 | 16.61 | 15.95 | 16.09 | 6,005,419 | -0.01(-0.06%) |
Apr 09, 2021 | 16.38 | 16.49 | 15.98 | 16.10 | 6,659,078 | -0.27(-1.65%) |
Apr 08, 2021 | 16.66 | 16.66 | 16.06 | 16.37 | 6,621,429 | -0.43(-2.55%) |
Apr 07, 2021 | 16.72 | 16.97 | 16.54 | 16.80 | 6,725,105 | +0.14(+0.84%) |
Apr 06, 2021 | 16.56 | 17.14 | 16.53 | 16.66 | 7,401,447 | +0.30(+1.82%) |
Apr 05, 2021 | 17.55 | 17.55 | 16.20 | 16.36 | 10,444,601 | -1.22(-6.95%) |
Apr 01, 2021 | 17.02 | 17.65 | 16.73 | 17.58 | 11,046,718 | +0.89(+5.31%) |
Mar 31, 2021 | 16.49 | 16.85 | 16.39 | 16.70 | 5,569,980 | +0.07(+0.39%) |
Mar 30, 2021 | 16.40 | 16.77 | 15.95 | 16.63 | 6,617,174 | -0.12(-0.72%) |
Mar 29, 2021 | 17.21 | 17.32 | 16.46 | 16.75 | 8,039,485 | -0.77(-4.42%) |
Mar 26, 2021 | 17.63 | 17.73 | 16.79 | 17.53 | 9,941,714 | +0.42(+2.45%) |
Mar 25, 2021 | 16.73 | 17.18 | 16.28 | 17.11 | 8,863,795 | -0.22(-1.29%) |
Mar 24, 2021 | 17.48 | 17.94 | 17.29 | 17.33 | 7,762,750 | +0.28(+1.67%) |
Mar 23, 2021 | 16.99 | 17.69 | 16.70 | 17.05 | 7,811,017 | -0.55(-3.10%) |
Mar 22, 2021 | 18.08 | 18.12 | 17.51 | 17.59 | 7,075,624 | -0.58(-3.18%) |
Mar 19, 2021 | 17.90 | 18.55 | 17.56 | 18.17 | 14,684,537 | +0.22(+1.25%) |
Mar 18, 2021 | 19.28 | 19.35 | 17.83 | 17.95 | 10,167,333 | -1.63(-8.34%) |
Mar 17, 2021 | 19.13 | 19.68 | 18.73 | 19.58 | 8,789,375 | +0.22(+1.16%) |
Mar 16, 2021 | 19.59 | 19.99 | 19.31 | 19.35 | 8,108,019 | -0.73(-3.62%) |
Mar 15, 2021 | 19.86 | 20.10 | 19.49 | 20.08 | 7,034,290 | +0.28(+1.41%) |
Mar 12, 2021 | 20.61 | 20.65 | 19.57 | 19.80 | 8,242,557 | -0.62(-3.01%) |
Mar 11, 2021 | 20.62 | 20.71 | 20.20 | 20.42 | 7,885,352 | +0.24(+1.20%) |
Mar 10, 2021 | 20.29 | 20.39 | 19.66 | 20.18 | 9,667,332 | +0.03(+0.14%) |
Mar 09, 2021 | 21.28 | 21.46 | 20.12 | 20.15 | 10,471,523 | -1.46(-6.78%) |
Mar 08, 2021 | 22.01 | 22.25 | 20.98 | 21.61 | 8,917,306 | -0.07(-0.34%) |
Mar 05, 2021 | 20.60 | 21.73 | 19.61 | 21.69 | 14,060,044 | +2.12(+10.82%) |
Mar 04, 2021 | 19.01 | 20.13 | 18.64 | 19.57 | 14,191,412 | +1.00(+5.37%) |
Mar 03, 2021 | 18.41 | 19.21 | 18.39 | 18.57 | 8,088,164 | +0.38(+2.10%) |
Mar 02, 2021 | 17.91 | 19.01 | 17.86 | 18.19 | 7,947,335 | -0.02(-0.10%) |
Mar 01, 2021 | 18.73 | 18.97 | 18.12 | 18.21 | 11,029,032 | -0.20(-1.06%) |
Feb 26, 2021 | 18.52 | 18.76 | 17.38 | 18.40 | 9,927,026 | -0.37(-1.99%) |
Feb 25, 2021 | 20.05 | 20.42 | 18.66 | 18.78 | 12,088,983 | -0.63(-3.27%) |
Feb 24, 2021 | 18.43 | 19.54 | 18.14 | 19.41 | 11,747,811 | +0.99(+5.37%) |
Feb 23, 2021 | 17.96 | 18.52 | 16.44 | 18.42 | 11,179,283 | +0.62(+3.51%) |
Feb 22, 2021 | 17.12 | 18.28 | 16.99 | 17.80 | 10,491,970 | +0.99(+5.88%) |
Feb 19, 2021 | 16.45 | 17.06 | 16.27 | 16.81 | 7,869,040 | +0.36(+2.21%) |
Feb 18, 2021 | 17.22 | 17.28 | 16.42 | 16.44 | 8,537,966 | -0.99(-5.67%) |
Feb 17, 2021 | 17.46 | 17.78 | 17.00 | 17.43 | 10,117,389 | +0.10(+0.59%) |
Feb 16, 2021 | 16.96 | 17.76 | 16.73 | 17.33 | 12,848,610 | +1.03(+6.29%) |
Feb 12, 2021 | 15.59 | 16.36 | 15.43 | 16.30 | 7,277,782 | +0.47(+2.94%) |
Feb 11, 2021 | 16.21 | 16.38 | 15.33 | 15.84 | 8,215,371 | -0.59(-3.58%) |
Feb 10, 2021 | 16.24 | 16.78 | 16.03 | 16.43 | 8,820,571 | +0.35(+2.21%) |
Feb 09, 2021 | 16.46 | 16.46 | 15.94 | 16.07 | 8,166,922 | -0.57(-3.42%) |
Feb 08, 2021 | 15.45 | 16.71 | 15.39 | 16.64 | 11,596,519 | +1.51(+9.99%) |
Feb 05, 2021 | 15.50 | 15.72 | 15.00 | 15.13 | 8,300,879 | -0.09(-0.61%) |
Feb 04, 2021 | 15.44 | 15.50 | 14.69 | 15.22 | 10,120,176 | -0.10(-0.67%) |
Feb 03, 2021 | 14.79 | 15.59 | 14.65 | 15.33 | 10,170,922 | +0.81(+5.59%) |
Feb 02, 2021 | 14.74 | 15.31 | 14.49 | 14.51 | 13,253,461 | +0.41(+2.91%) |