Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 17.50 | 18.01 | 17.29 | 17.48 | 932,800 | -0.14(-0.79%) |
Apr 29, 2021 | 18.60 | 18.60 | 17.47 | 17.62 | 1,005,804 | -0.78(-4.24%) |
Apr 28, 2021 | 17.95 | 18.99 | 17.52 | 18.40 | 2,771,229 | +0.45(+2.51%) |
Apr 27, 2021 | 18.10 | 18.16 | 17.71 | 17.95 | 678,538 | -0.14(-0.77%) |
Apr 26, 2021 | 17.30 | 18.17 | 17.05 | 18.09 | 819,802 | +0.79(+4.57%) |
Apr 23, 2021 | 18.16 | 18.16 | 17.29 | 17.30 | 1,092,700 | -0.78(-4.31%) |
Apr 22, 2021 | 18.35 | 18.50 | 18.03 | 18.08 | 778,795 | -0.08(-0.44%) |
Apr 21, 2021 | 17.76 | 18.19 | 17.38 | 18.16 | 1,496,924 | +0.38(+2.14%) |
Apr 20, 2021 | 17.00 | 17.91 | 16.97 | 17.78 | 1,012,662 | +0.63(+3.67%) |
Apr 19, 2021 | 17.80 | 18.08 | 17.03 | 17.15 | 1,000,748 | -0.72(-4.03%) |
Apr 16, 2021 | 17.80 | 17.99 | 17.51 | 17.87 | 1,004,500 | +0.14(+0.79%) |
Apr 15, 2021 | 17.39 | 17.79 | 17.30 | 17.73 | 749,021 | +0.46(+2.66%) |
Apr 14, 2021 | 16.78 | 17.49 | 16.75 | 17.27 | 910,303 | +0.61(+3.66%) |
Apr 13, 2021 | 16.35 | 16.78 | 16.05 | 16.66 | 808,806 | +0.37(+2.27%) |
Apr 12, 2021 | 16.56 | 16.63 | 15.91 | 16.29 | 795,984 | -0.31(-1.87%) |
Apr 09, 2021 | 17.25 | 17.32 | 16.52 | 16.60 | 931,400 | -0.67(-3.88%) |
Apr 08, 2021 | 17.22 | 17.46 | 16.67 | 17.27 | 1,197,980 | +0.10(+0.58%) |
Apr 07, 2021 | 16.85 | 17.34 | 16.60 | 17.17 | 899,252 | +0.40(+2.39%) |
Apr 06, 2021 | 17.09 | 17.61 | 16.76 | 16.77 | 1,183,061 | +0.00(+0.00%) |
Apr 05, 2021 | 16.64 | 16.98 | 16.35 | 16.77 | 908,783 | +0.18(+1.08%) |
Apr 01, 2021 | 16.30 | 16.69 | 16.27 | 16.59 | 888,100 | +0.38(+2.34%) |
Mar 31, 2021 | 15.37 | 16.37 | 15.20 | 16.21 | 1,053,853 | +0.91(+5.95%) |
Mar 30, 2021 | 15.00 | 15.41 | 14.82 | 15.30 | 692,517 | +0.23(+1.53%) |
Mar 29, 2021 | 15.25 | 15.47 | 14.97 | 15.07 | 879,594 | -0.16(-1.05%) |
Mar 26, 2021 | 15.52 | 15.73 | 14.90 | 15.23 | 913,600 | -0.27(-1.74%) |
Mar 25, 2021 | 14.36 | 15.77 | 14.36 | 15.50 | 1,586,418 | +1.01(+6.97%) |
Mar 24, 2021 | 15.08 | 15.42 | 14.34 | 14.49 | 1,540,180 | -0.42(-2.82%) |
Mar 23, 2021 | 15.22 | 15.28 | 14.70 | 14.91 | 1,721,844 | -0.41(-2.68%) |
Mar 22, 2021 | 15.67 | 15.85 | 15.23 | 15.32 | 1,466,753 | -0.33(-2.11%) |
Mar 19, 2021 | 15.73 | 15.84 | 15.37 | 15.65 | 2,699,800 | +0.03(+0.19%) |
Mar 18, 2021 | 16.20 | 16.29 | 15.56 | 15.62 | 1,656,694 | -0.76(-4.64%) |
Mar 17, 2021 | 16.63 | 16.90 | 16.11 | 16.38 | 1,093,665 | -0.39(-2.33%) |
Mar 16, 2021 | 17.59 | 17.75 | 16.62 | 16.77 | 672,209 | -0.72(-4.12%) |
Mar 15, 2021 | 16.97 | 17.69 | 16.87 | 17.49 | 868,694 | +0.55(+3.25%) |
Mar 12, 2021 | 17.02 | 17.27 | 16.83 | 16.94 | 626,600 | -0.22(-1.28%) |
Mar 11, 2021 | 17.03 | 17.25 | 16.61 | 17.16 | 1,009,421 | +0.29(+1.72%) |
Mar 10, 2021 | 17.54 | 17.78 | 16.77 | 16.87 | 883,258 | -0.53(-3.05%) |
Mar 09, 2021 | 17.38 | 17.60 | 17.03 | 17.40 | 832,329 | +0.27(+1.58%) |
Mar 08, 2021 | 17.50 | 17.87 | 17.02 | 17.13 | 508,909 | -0.36(-2.06%) |
Mar 05, 2021 | 17.25 | 17.55 | 16.45 | 17.49 | 987,000 | +0.54(+3.19%) |
Mar 04, 2021 | 17.20 | 17.55 | 16.51 | 16.95 | 1,128,514 | -0.33(-1.91%) |
Mar 03, 2021 | 17.57 | 17.84 | 17.08 | 17.28 | 834,161 | -0.40(-2.26%) |
Mar 02, 2021 | 18.01 | 18.21 | 17.66 | 17.68 | 666,964 | -0.41(-2.27%) |
Mar 01, 2021 | 18.41 | 18.61 | 17.88 | 18.09 | 838,945 | +0.01(+0.06%) |
Feb 26, 2021 | 18.04 | 18.93 | 17.87 | 18.08 | 958,100 | +0.03(+0.17%) |
Feb 25, 2021 | 19.16 | 20.45 | 17.93 | 18.05 | 2,208,059 | -1.26(-6.53%) |
Feb 24, 2021 | 18.04 | 19.57 | 17.57 | 19.31 | 948,210 | +1.45(+8.12%) |
Feb 23, 2021 | 18.06 | 18.49 | 17.57 | 17.86 | 667,303 | -0.54(-2.93%) |
Feb 22, 2021 | 18.81 | 19.00 | 18.39 | 18.40 | 541,122 | -0.60(-3.16%) |
Feb 19, 2021 | 18.20 | 19.43 | 18.20 | 19.00 | 784,300 | +0.82(+4.51%) |
Feb 18, 2021 | 18.47 | 18.77 | 18.13 | 18.18 | 576,295 | -0.31(-1.68%) |
Feb 17, 2021 | 18.55 | 18.82 | 18.16 | 18.49 | 745,187 | +0.18(+0.98%) |
Feb 16, 2021 | 18.87 | 18.87 | 17.98 | 18.31 | 671,887 | -0.03(-0.16%) |
Feb 12, 2021 | 18.48 | 19.03 | 18.22 | 18.34 | 592,000 | -0.17(-0.92%) |
Feb 11, 2021 | 19.38 | 19.50 | 18.40 | 18.51 | 583,464 | -0.83(-4.29%) |
Feb 10, 2021 | 19.76 | 20.03 | 19.04 | 19.34 | 493,412 | -0.36(-1.83%) |
Feb 09, 2021 | 19.65 | 19.89 | 19.21 | 19.70 | 619,311 | +0.14(+0.72%) |
Feb 08, 2021 | 19.51 | 20.11 | 19.38 | 19.56 | 1,113,224 | +0.06(+0.31%) |
Feb 05, 2021 | 19.78 | 19.86 | 19.31 | 19.50 | 630,500 | -0.14(-0.71%) |
Feb 04, 2021 | 19.99 | 20.11 | 19.53 | 19.64 | 619,163 | -0.19(-0.96%) |
Feb 03, 2021 | 19.84 | 20.03 | 19.38 | 19.83 | 771,647 | -0.01(-0.05%) |
Feb 02, 2021 | 18.47 | 19.89 | 18.30 | 19.84 | 1,162,987 | +1.52(+8.30%) |