Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 18.28 | 18.88 | 18.10 | 18.23 | 3,761,956 | -0.22(-1.19%) |
Apr 29, 2021 | 18.71 | 18.97 | 17.94 | 18.45 | 3,184,673 | -0.20(-1.07%) |
Apr 28, 2021 | 17.91 | 18.84 | 17.83 | 18.65 | 4,347,922 | +0.86(+4.83%) |
Apr 27, 2021 | 17.69 | 18.10 | 17.43 | 17.79 | 3,367,647 | +0.31(+1.75%) |
Apr 26, 2021 | 16.75 | 17.78 | 16.68 | 17.49 | 4,612,830 | +0.57(+3.39%) |
Apr 23, 2021 | 16.97 | 17.16 | 16.87 | 16.92 | 3,583,668 | -0.01(-0.06%) |
Apr 22, 2021 | 16.56 | 17.10 | 16.31 | 16.93 | 3,263,033 | +0.33(+2.01%) |
Apr 21, 2021 | 16.32 | 16.94 | 16.26 | 16.59 | 3,261,028 | +0.00(+0.00%) |
Apr 20, 2021 | 16.73 | 16.90 | 16.48 | 16.59 | 5,231,564 | -0.13(-0.80%) |
Apr 19, 2021 | 16.73 | 16.94 | 16.38 | 16.73 | 2,967,760 | -0.03(-0.17%) |
Apr 16, 2021 | 17.05 | 17.05 | 16.52 | 16.75 | 2,588,315 | -0.11(-0.68%) |
Apr 15, 2021 | 16.82 | 17.03 | 16.31 | 16.87 | 3,537,895 | +0.05(+0.28%) |
Apr 14, 2021 | 16.23 | 17.28 | 16.23 | 16.82 | 4,505,388 | +0.72(+4.45%) |
Apr 13, 2021 | 16.06 | 16.22 | 15.80 | 16.10 | 3,618,582 | +0.07(+0.42%) |
Apr 12, 2021 | 16.69 | 17.03 | 16.00 | 16.04 | 4,418,997 | -0.37(-2.27%) |
Apr 09, 2021 | 16.73 | 16.88 | 16.27 | 16.41 | 3,924,636 | -0.51(-2.99%) |
Apr 08, 2021 | 16.99 | 17.15 | 16.34 | 16.92 | 5,038,870 | -0.32(-1.88%) |
Apr 07, 2021 | 17.67 | 17.74 | 17.03 | 17.24 | 4,141,898 | -0.37(-2.11%) |
Apr 06, 2021 | 17.34 | 17.86 | 17.32 | 17.61 | 3,519,568 | +0.33(+1.93%) |
Apr 05, 2021 | 17.93 | 17.94 | 17.14 | 17.28 | 4,807,074 | -0.82(-4.54%) |
Apr 01, 2021 | 17.85 | 18.17 | 17.53 | 18.10 | 4,541,730 | +0.36(+2.05%) |
Mar 31, 2021 | 17.33 | 17.94 | 17.08 | 17.74 | 6,971,560 | +0.33(+1.92%) |
Mar 30, 2021 | 18.24 | 18.49 | 17.31 | 17.40 | 5,578,294 | -0.99(-5.40%) |
Mar 29, 2021 | 18.66 | 19.44 | 18.36 | 18.40 | 6,133,433 | -0.42(-2.23%) |
Mar 26, 2021 | 18.13 | 18.95 | 17.77 | 18.82 | 6,918,027 | +1.07(+6.02%) |
Mar 25, 2021 | 16.57 | 17.81 | 16.33 | 17.75 | 7,953,460 | +1.00(+5.99%) |
Mar 24, 2021 | 17.36 | 17.61 | 16.73 | 16.74 | 4,585,528 | -0.38(-2.23%) |
Mar 23, 2021 | 17.53 | 17.89 | 17.01 | 17.13 | 5,352,043 | -0.51(-2.87%) |
Mar 22, 2021 | 17.48 | 17.88 | 17.25 | 17.63 | 3,288,977 | +0.00(+0.00%) |
Mar 19, 2021 | 16.80 | 17.78 | 16.33 | 17.63 | 8,424,360 | +0.83(+4.94%) |
Mar 18, 2021 | 17.83 | 17.99 | 16.67 | 16.80 | 5,835,458 | -1.19(-6.63%) |
Mar 17, 2021 | 17.56 | 18.13 | 17.52 | 17.99 | 3,269,192 | +0.20(+1.13%) |
Mar 16, 2021 | 17.65 | 18.01 | 17.50 | 17.79 | 2,871,437 | -0.04(-0.21%) |
Mar 15, 2021 | 17.83 | 18.17 | 17.64 | 17.83 | 3,029,225 | -0.07(-0.37%) |
Mar 12, 2021 | 18.61 | 18.78 | 17.73 | 17.90 | 3,892,686 | -0.66(-3.55%) |
Mar 11, 2021 | 17.92 | 18.74 | 17.53 | 18.56 | 5,209,152 | +0.64(+3.57%) |
Mar 10, 2021 | 17.04 | 18.28 | 16.95 | 17.92 | 8,129,845 | +1.00(+5.93%) |
Mar 09, 2021 | 16.34 | 17.06 | 16.12 | 16.92 | 6,747,992 | +0.33(+2.02%) |
Mar 08, 2021 | 17.23 | 17.42 | 16.49 | 16.58 | 6,705,576 | -0.58(-3.39%) |
Mar 05, 2021 | 17.78 | 17.90 | 16.22 | 17.16 | 7,655,376 | -0.31(-1.80%) |
Mar 04, 2021 | 17.57 | 18.25 | 17.00 | 17.48 | 8,247,829 | -0.11(-0.60%) |
Mar 03, 2021 | 17.84 | 18.19 | 17.38 | 17.58 | 5,133,227 | -0.02(-0.11%) |
Mar 02, 2021 | 17.68 | 18.54 | 17.51 | 17.60 | 4,389,351 | +0.00(+0.00%) |
Mar 01, 2021 | 17.27 | 17.69 | 16.78 | 17.60 | 7,101,281 | +0.62(+3.65%) |
Feb 26, 2021 | 17.27 | 17.49 | 16.32 | 16.98 | 5,185,116 | -0.34(-1.98%) |
Feb 25, 2021 | 17.76 | 18.22 | 16.96 | 17.33 | 5,174,827 | -0.44(-2.47%) |
Feb 24, 2021 | 17.04 | 18.09 | 16.82 | 17.77 | 5,355,371 | +0.92(+5.44%) |
Feb 23, 2021 | 17.01 | 17.10 | 15.60 | 16.85 | 7,205,198 | -0.04(-0.23%) |
Feb 22, 2021 | 17.67 | 17.78 | 16.88 | 16.89 | 6,554,131 | -0.66(-3.75%) |
Feb 19, 2021 | 17.72 | 18.11 | 17.21 | 17.55 | 5,631,464 | +0.08(+0.44%) |
Feb 18, 2021 | 18.20 | 18.47 | 17.20 | 17.47 | 7,910,075 | -0.83(-4.54%) |
Feb 17, 2021 | 17.24 | 18.80 | 16.40 | 18.30 | 9,780,377 | +1.25(+7.33%) |
Feb 16, 2021 | 17.42 | 17.74 | 16.88 | 17.05 | 7,918,210 | +0.19(+1.13%) |
Feb 12, 2021 | 16.09 | 16.95 | 15.96 | 16.86 | 6,757,862 | +0.79(+4.93%) |
Feb 11, 2021 | 16.01 | 16.24 | 15.76 | 16.07 | 6,618,999 | +0.06(+0.36%) |
Feb 10, 2021 | 15.78 | 16.14 | 15.25 | 16.01 | 5,403,857 | +0.31(+1.95%) |
Feb 09, 2021 | 16.18 | 16.33 | 15.60 | 15.70 | 5,034,447 | -0.60(-3.69%) |
Feb 08, 2021 | 16.19 | 16.32 | 15.88 | 16.31 | 4,686,565 | +0.31(+1.97%) |
Feb 05, 2021 | 16.52 | 16.55 | 15.78 | 15.99 | 4,284,878 | -0.23(-1.41%) |
Feb 04, 2021 | 16.60 | 16.61 | 16.13 | 16.22 | 3,268,359 | -0.26(-1.56%) |
Feb 03, 2021 | 15.81 | 16.67 | 15.81 | 16.48 | 5,016,373 | +0.66(+4.16%) |
Feb 02, 2021 | 16.80 | 16.86 | 15.75 | 15.82 | 5,824,209 | -0.42(-2.59%) |