Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 19.57 | 19.73 | 19.21 | 19.37 | 8,047,258 | -0.06(-0.28%) |
Apr 29, 2021 | 19.60 | 19.76 | 19.34 | 19.43 | 6,090,900 | +0.02(+0.09%) |
Apr 28, 2021 | 19.42 | 19.62 | 19.37 | 19.41 | 2,230,214 | -0.06(-0.28%) |
Apr 27, 2021 | 19.32 | 19.77 | 19.26 | 19.47 | 4,083,540 | +0.28(+1.44%) |
Apr 26, 2021 | 19.32 | 19.62 | 19.01 | 19.19 | 3,163,541 | -0.06(-0.33%) |
Apr 23, 2021 | 19.13 | 19.37 | 18.75 | 19.26 | 4,504,564 | +0.27(+1.41%) |
Apr 22, 2021 | 19.10 | 19.33 | 18.92 | 18.99 | 5,916,078 | +0.05(+0.24%) |
Apr 21, 2021 | 18.12 | 19.05 | 18.02 | 18.94 | 4,982,837 | +0.76(+4.20%) |
Apr 20, 2021 | 18.50 | 18.55 | 17.96 | 18.18 | 4,023,536 | -0.30(-1.64%) |
Apr 19, 2021 | 18.69 | 18.71 | 18.31 | 18.48 | 3,650,413 | -0.16(-0.84%) |
Apr 16, 2021 | 18.57 | 18.77 | 18.36 | 18.64 | 4,513,369 | +0.20(+1.10%) |
Apr 15, 2021 | 18.68 | 18.68 | 18.36 | 18.44 | 3,315,568 | -0.04(-0.20%) |
Apr 14, 2021 | 18.38 | 18.68 | 18.32 | 18.47 | 2,813,240 | +0.03(+0.15%) |
Apr 13, 2021 | 18.58 | 18.70 | 18.17 | 18.45 | 3,370,764 | -0.46(-2.43%) |
Apr 12, 2021 | 18.80 | 18.95 | 18.70 | 18.91 | 2,234,496 | +0.17(+0.93%) |
Apr 09, 2021 | 18.50 | 18.77 | 18.39 | 18.73 | 3,127,792 | +0.40(+2.16%) |
Apr 08, 2021 | 18.10 | 18.37 | 17.88 | 18.34 | 2,909,926 | +0.01(+0.05%) |
Apr 07, 2021 | 18.46 | 18.55 | 18.10 | 18.33 | 3,231,615 | -0.02(-0.10%) |
Apr 06, 2021 | 18.23 | 18.46 | 18.02 | 18.34 | 7,361,294 | +0.06(+0.30%) |
Apr 05, 2021 | 17.94 | 18.32 | 17.59 | 18.29 | 4,764,121 | +0.47(+2.63%) |
Apr 01, 2021 | 18.08 | 18.28 | 17.56 | 17.82 | 7,653,010 | -0.28(-1.53%) |
Mar 31, 2021 | 18.35 | 18.49 | 17.95 | 18.10 | 3,811,607 | -0.30(-1.65%) |
Mar 30, 2021 | 18.24 | 18.51 | 18.00 | 18.40 | 4,440,100 | +0.28(+1.52%) |
Mar 29, 2021 | 18.80 | 19.04 | 18.03 | 18.12 | 3,748,989 | -0.78(-4.14%) |
Mar 26, 2021 | 18.61 | 19.01 | 18.51 | 18.91 | 3,582,912 | +0.46(+2.49%) |
Mar 25, 2021 | 17.66 | 18.52 | 17.57 | 18.45 | 3,602,716 | +0.75(+4.21%) |
Mar 24, 2021 | 17.86 | 18.23 | 17.69 | 17.70 | 3,837,273 | +0.00(+0.00%) |
Mar 23, 2021 | 18.64 | 18.72 | 17.58 | 17.70 | 3,668,438 | -1.12(-5.96%) |
Mar 22, 2021 | 19.14 | 19.18 | 18.40 | 18.82 | 4,399,702 | -0.31(-1.63%) |
Mar 19, 2021 | 18.60 | 19.31 | 18.60 | 19.14 | 8,901,844 | +0.39(+2.06%) |
Mar 18, 2021 | 18.76 | 19.28 | 18.63 | 18.75 | 4,941,336 | +0.15(+0.79%) |
Mar 17, 2021 | 18.82 | 18.96 | 18.45 | 18.60 | 5,364,757 | -0.20(-1.08%) |
Mar 16, 2021 | 18.89 | 18.92 | 18.45 | 18.80 | 3,260,364 | -0.16(-0.82%) |
Mar 15, 2021 | 18.78 | 19.24 | 18.77 | 18.96 | 3,658,294 | +0.12(+0.63%) |
Mar 12, 2021 | 18.64 | 18.90 | 18.44 | 18.84 | 3,424,538 | +0.31(+1.69%) |
Mar 11, 2021 | 18.33 | 18.54 | 18.11 | 18.53 | 3,359,849 | +0.26(+1.41%) |
Mar 10, 2021 | 18.22 | 18.39 | 18.06 | 18.27 | 3,299,427 | +0.06(+0.35%) |
Mar 09, 2021 | 19.07 | 19.18 | 18.18 | 18.21 | 5,869,753 | -1.00(-5.22%) |
Mar 08, 2021 | 17.88 | 19.54 | 17.75 | 19.21 | 14,057,976 | +1.54(+8.69%) |
Mar 05, 2021 | 17.05 | 17.71 | 16.83 | 17.67 | 5,423,282 | +0.70(+4.12%) |
Mar 04, 2021 | 17.21 | 17.42 | 16.50 | 16.97 | 4,966,272 | -0.30(-1.76%) |
Mar 03, 2021 | 17.24 | 17.54 | 16.93 | 17.28 | 8,016,438 | +0.45(+2.68%) |
Mar 02, 2021 | 16.70 | 17.03 | 16.58 | 16.83 | 4,555,423 | +0.15(+0.88%) |
Mar 01, 2021 | 16.54 | 16.92 | 16.42 | 16.68 | 4,009,318 | +0.40(+2.49%) |
Feb 26, 2021 | 16.28 | 16.44 | 16.01 | 16.27 | 5,538,176 | -0.06(-0.39%) |
Feb 25, 2021 | 16.88 | 17.03 | 16.26 | 16.34 | 4,541,093 | -0.45(-2.68%) |
Feb 24, 2021 | 16.61 | 16.96 | 16.49 | 16.79 | 6,566,979 | +0.23(+1.39%) |
Feb 23, 2021 | 16.57 | 16.73 | 16.16 | 16.56 | 3,722,322 | -0.16(-0.94%) |
Feb 22, 2021 | 16.40 | 16.89 | 16.35 | 16.72 | 4,558,743 | +0.29(+1.74%) |
Feb 19, 2021 | 16.50 | 16.56 | 16.15 | 16.43 | 6,119,386 | -0.06(-0.33%) |
Feb 18, 2021 | 16.22 | 16.54 | 16.11 | 16.49 | 4,658,871 | +0.18(+1.13%) |
Feb 17, 2021 | 16.42 | 16.51 | 15.89 | 16.30 | 3,675,171 | -0.14(-0.83%) |
Feb 16, 2021 | 16.93 | 17.05 | 16.12 | 16.44 | 6,568,545 | -0.45(-2.65%) |
Feb 12, 2021 | 16.70 | 17.15 | 16.64 | 16.89 | 5,177,276 | +0.04(+0.22%) |
Feb 11, 2021 | 17.16 | 17.55 | 16.58 | 16.85 | 5,466,142 | -0.24(-1.39%) |
Feb 10, 2021 | 18.25 | 18.25 | 16.81 | 17.09 | 15,217,313 | -1.12(-6.16%) |
Feb 09, 2021 | 15.76 | 18.25 | 15.73 | 18.21 | 31,639,252 | +3.63(+24.91%) |
Feb 08, 2021 | 14.60 | 14.72 | 14.45 | 14.58 | 5,676,650 | +0.10(+0.69%) |
Feb 05, 2021 | 14.51 | 14.59 | 14.24 | 14.48 | 3,138,155 | +0.09(+0.63%) |
Feb 04, 2021 | 14.12 | 14.40 | 13.96 | 14.39 | 4,079,970 | +0.45(+3.21%) |
Feb 03, 2021 | 13.96 | 14.08 | 13.78 | 13.94 | 4,331,633 | +0.05(+0.33%) |
Feb 02, 2021 | 14.03 | 14.09 | 13.59 | 13.89 | 4,388,016 | -0.02(-0.13%) |