Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 15.59 | 15.67 | 15.38 | 15.48 | 4,490,990 | -0.17(-1.11%) |
Apr 29, 2021 | 15.50 | 15.89 | 15.45 | 15.65 | 6,782,178 | +0.25(+1.61%) |
Apr 28, 2021 | 15.38 | 15.49 | 15.34 | 15.41 | 5,452,903 | -0.05(-0.30%) |
Apr 27, 2021 | 15.60 | 15.65 | 15.36 | 15.45 | 6,122,340 | -0.19(-1.23%) |
Apr 26, 2021 | 15.44 | 15.99 | 15.26 | 15.65 | 9,058,323 | -0.40(-2.52%) |
Apr 23, 2021 | 15.99 | 16.09 | 15.81 | 16.05 | 3,501,819 | +0.06(+0.40%) |
Apr 22, 2021 | 16.36 | 16.51 | 15.98 | 15.99 | 5,561,594 | -0.31(-1.91%) |
Apr 21, 2021 | 16.29 | 16.43 | 16.20 | 16.30 | 4,887,135 | -0.05(-0.28%) |
Apr 20, 2021 | 16.36 | 16.57 | 16.26 | 16.34 | 4,647,563 | -0.05(-0.28%) |
Apr 19, 2021 | 16.52 | 16.54 | 16.34 | 16.39 | 4,629,613 | +0.06(+0.34%) |
Apr 16, 2021 | 16.48 | 16.53 | 16.27 | 16.33 | 4,772,910 | -0.11(-0.67%) |
Apr 15, 2021 | 16.18 | 16.44 | 16.18 | 16.44 | 3,911,339 | +0.27(+1.65%) |
Apr 14, 2021 | 16.29 | 16.35 | 16.08 | 16.18 | 3,901,574 | +0.07(+0.46%) |
Apr 13, 2021 | 15.74 | 16.20 | 15.61 | 16.10 | 5,135,968 | +0.36(+2.27%) |
Apr 12, 2021 | 16.04 | 16.16 | 15.71 | 15.75 | 5,410,130 | -0.31(-1.94%) |
Apr 09, 2021 | 16.10 | 16.20 | 15.83 | 16.06 | 4,965,252 | -0.09(-0.57%) |
Apr 08, 2021 | 16.27 | 16.33 | 16.10 | 16.15 | 2,908,233 | -0.08(-0.51%) |
Apr 07, 2021 | 16.38 | 16.45 | 16.15 | 16.23 | 3,503,927 | -0.17(-1.06%) |
Apr 06, 2021 | 16.06 | 16.52 | 16.03 | 16.41 | 5,594,516 | +0.18(+1.13%) |
Apr 05, 2021 | 16.43 | 16.51 | 16.07 | 16.22 | 4,074,054 | -0.04(-0.23%) |
Apr 01, 2021 | 16.20 | 16.28 | 15.92 | 16.26 | 3,400,581 | +0.04(+0.23%) |
Mar 31, 2021 | 16.40 | 16.46 | 16.21 | 16.22 | 5,147,488 | -0.12(-0.73%) |
Mar 30, 2021 | 16.16 | 16.35 | 16.01 | 16.34 | 4,762,506 | +0.17(+1.08%) |
Mar 29, 2021 | 15.44 | 16.28 | 15.39 | 16.17 | 7,026,468 | +0.69(+4.45%) |
Mar 26, 2021 | 15.67 | 15.77 | 15.23 | 15.48 | 5,057,881 | -0.17(-1.06%) |
Mar 25, 2021 | 15.49 | 15.86 | 15.24 | 15.65 | 6,975,054 | +0.21(+1.37%) |
Mar 24, 2021 | 15.29 | 15.77 | 15.23 | 15.43 | 6,806,668 | +0.11(+0.72%) |
Mar 23, 2021 | 15.41 | 15.68 | 15.26 | 15.32 | 7,163,505 | +0.00(+0.00%) |
Mar 22, 2021 | 15.75 | 15.91 | 15.26 | 15.32 | 8,284,674 | -0.55(-3.47%) |
Mar 19, 2021 | 15.42 | 15.92 | 15.27 | 15.88 | 9,132,913 | +0.47(+3.04%) |
Mar 18, 2021 | 15.75 | 15.88 | 15.39 | 15.41 | 8,688,613 | -0.46(-2.89%) |
Mar 17, 2021 | 15.61 | 16.25 | 15.61 | 15.87 | 11,080,665 | -0.76(-4.58%) |
Mar 16, 2021 | 16.80 | 16.80 | 16.44 | 16.63 | 7,128,055 | -0.29(-1.74%) |
Mar 15, 2021 | 16.75 | 16.97 | 16.58 | 16.92 | 9,048,272 | +0.17(+1.03%) |
Mar 12, 2021 | 17.17 | 17.31 | 16.53 | 16.75 | 14,015,423 | -0.37(-2.18%) |
Mar 11, 2021 | 17.75 | 17.87 | 16.67 | 17.12 | 9,580,618 | -0.65(-3.64%) |
Mar 10, 2021 | 17.00 | 17.81 | 16.96 | 17.77 | 7,773,446 | +0.79(+4.66%) |
Mar 09, 2021 | 17.20 | 17.62 | 16.88 | 16.98 | 9,019,459 | -0.21(-1.22%) |
Mar 08, 2021 | 16.45 | 17.45 | 16.42 | 17.19 | 8,693,310 | +0.96(+5.95%) |
Mar 05, 2021 | 16.27 | 16.47 | 15.77 | 16.22 | 8,335,448 | +0.30(+1.89%) |
Mar 04, 2021 | 15.16 | 15.99 | 14.99 | 15.92 | 11,743,646 | +0.96(+6.45%) |
Mar 03, 2021 | 15.11 | 15.28 | 14.74 | 14.96 | 13,219,047 | -0.25(-1.62%) |
Mar 02, 2021 | 15.94 | 15.94 | 15.19 | 15.20 | 14,213,817 | -0.65(-4.08%) |
Mar 01, 2021 | 16.39 | 16.66 | 15.81 | 15.85 | 23,285,962 | +0.15(+0.93%) |
Feb 26, 2021 | 16.98 | 17.48 | 15.58 | 15.70 | 32,737,664 | -5.02(-24.21%) |
Feb 25, 2021 | 21.61 | 21.85 | 20.69 | 20.72 | 7,776,707 | -0.97(-4.49%) |
Feb 24, 2021 | 21.45 | 22.03 | 21.31 | 21.69 | 6,057,496 | +0.41(+1.93%) |
Feb 23, 2021 | 20.98 | 21.37 | 20.43 | 21.28 | 7,113,593 | +0.30(+1.43%) |
Feb 22, 2021 | 20.94 | 21.14 | 20.68 | 20.98 | 6,354,221 | +0.13(+0.61%) |
Feb 19, 2021 | 21.15 | 21.24 | 20.75 | 20.85 | 6,082,399 | -0.22(-1.04%) |
Feb 18, 2021 | 20.15 | 21.21 | 20.04 | 21.07 | 9,385,108 | +1.04(+5.18%) |
Feb 17, 2021 | 20.03 | 20.30 | 19.76 | 20.03 | 4,956,306 | +0.09(+0.46%) |
Feb 16, 2021 | 20.02 | 20.13 | 19.76 | 19.94 | 6,997,225 | +0.53(+2.72%) |
Feb 12, 2021 | 19.64 | 19.67 | 19.31 | 19.42 | 2,609,551 | -0.17(-0.88%) |
Feb 11, 2021 | 19.56 | 19.69 | 19.42 | 19.59 | 4,271,392 | +0.06(+0.33%) |
Feb 10, 2021 | 19.60 | 19.64 | 19.19 | 19.52 | 2,284,058 | +0.11(+0.56%) |
Feb 09, 2021 | 19.22 | 19.54 | 19.10 | 19.42 | 2,944,972 | +0.26(+1.38%) |
Feb 08, 2021 | 19.21 | 19.45 | 18.97 | 19.15 | 3,977,985 | -0.01(-0.05%) |
Feb 05, 2021 | 19.35 | 19.36 | 19.05 | 19.16 | 3,149,523 | -0.04(-0.19%) |
Feb 04, 2021 | 19.43 | 19.51 | 18.99 | 19.20 | 4,817,926 | -0.19(-0.99%) |
Feb 03, 2021 | 18.79 | 19.78 | 18.71 | 19.39 | 8,762,289 | +0.44(+2.31%) |
Feb 02, 2021 | 18.72 | 19.21 | 18.63 | 18.95 | 5,007,772 | +0.41(+2.21%) |