Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 18.50 | 18.51 | 18.32 | 18.44 | 2,843,340 | -0.12(-0.64%) |
Apr 29, 2021 | 18.54 | 18.75 | 18.47 | 18.55 | 3,273,659 | +0.21(+1.15%) |
Apr 28, 2021 | 18.30 | 18.45 | 18.26 | 18.34 | 4,278,716 | +0.10(+0.56%) |
Apr 27, 2021 | 18.23 | 18.31 | 18.12 | 18.24 | 1,466,472 | +0.02(+0.09%) |
Apr 26, 2021 | 18.06 | 18.24 | 18.00 | 18.23 | 3,267,100 | +0.25(+1.41%) |
Apr 23, 2021 | 17.76 | 18.01 | 17.70 | 17.97 | 3,991,651 | +0.25(+1.43%) |
Apr 22, 2021 | 17.83 | 17.90 | 17.63 | 17.72 | 3,607,766 | -0.19(-1.04%) |
Apr 21, 2021 | 17.64 | 17.95 | 17.60 | 17.90 | 7,327,825 | +0.19(+1.10%) |
Apr 20, 2021 | 18.11 | 18.13 | 17.56 | 17.71 | 4,316,969 | -0.51(-2.78%) |
Apr 19, 2021 | 18.24 | 18.31 | 18.07 | 18.22 | 2,469,839 | +0.02(+0.09%) |
Apr 16, 2021 | 18.15 | 18.34 | 18.09 | 18.20 | 3,794,913 | +0.19(+1.03%) |
Apr 15, 2021 | 18.24 | 18.29 | 17.94 | 18.01 | 3,829,658 | -0.20(-1.11%) |
Apr 14, 2021 | 18.17 | 18.28 | 18.13 | 18.22 | 4,893,655 | +0.04(+0.23%) |
Apr 13, 2021 | 18.38 | 18.45 | 18.16 | 18.17 | 3,817,745 | -0.28(-1.51%) |
Apr 12, 2021 | 18.20 | 18.55 | 18.14 | 18.45 | 3,504,304 | +0.25(+1.39%) |
Apr 09, 2021 | 18.26 | 18.29 | 18.13 | 18.20 | 1,543,446 | +0.02(+0.09%) |
Apr 08, 2021 | 18.26 | 18.28 | 18.05 | 18.18 | 3,329,779 | -0.10(-0.55%) |
Apr 07, 2021 | 18.34 | 18.39 | 18.25 | 18.28 | 2,188,924 | -0.10(-0.55%) |
Apr 06, 2021 | 18.42 | 18.58 | 18.31 | 18.39 | 1,903,627 | -0.07(-0.37%) |
Apr 05, 2021 | 18.48 | 18.55 | 18.36 | 18.45 | 2,196,194 | +0.11(+0.60%) |
Apr 01, 2021 | 18.14 | 18.35 | 18.09 | 18.34 | 2,136,742 | +0.20(+1.12%) |
Mar 31, 2021 | 18.23 | 18.28 | 18.09 | 18.14 | 2,793,441 | -0.07(-0.37%) |
Mar 30, 2021 | 18.12 | 18.28 | 18.05 | 18.21 | 2,550,267 | +0.14(+0.79%) |
Mar 29, 2021 | 17.97 | 18.20 | 17.97 | 18.06 | 3,409,191 | -0.13(-0.70%) |
Mar 26, 2021 | 18.21 | 18.29 | 17.99 | 18.19 | 2,112,209 | +0.16(+0.89%) |
Mar 25, 2021 | 17.90 | 18.06 | 17.68 | 18.03 | 3,289,962 | +0.13(+0.75%) |
Mar 24, 2021 | 17.87 | 18.12 | 17.85 | 17.90 | 3,058,412 | +0.09(+0.52%) |
Mar 23, 2021 | 18.01 | 18.10 | 17.74 | 17.80 | 2,916,694 | -0.35(-1.95%) |
Mar 22, 2021 | 18.23 | 18.34 | 18.12 | 18.16 | 2,673,595 | -0.17(-0.92%) |
Mar 19, 2021 | 18.39 | 18.46 | 18.19 | 18.33 | 3,825,964 | -0.10(-0.55%) |
Mar 18, 2021 | 18.44 | 18.77 | 18.39 | 18.43 | 4,291,654 | +0.08(+0.46%) |
Mar 17, 2021 | 18.16 | 18.36 | 18.04 | 18.34 | 3,530,590 | +0.24(+1.31%) |
Mar 16, 2021 | 18.12 | 18.16 | 17.92 | 18.11 | 2,707,784 | -0.08(-0.42%) |
Mar 15, 2021 | 18.33 | 18.43 | 18.05 | 18.18 | 2,611,226 | -0.20(-1.10%) |
Mar 12, 2021 | 18.31 | 18.44 | 18.25 | 18.39 | 2,982,953 | +0.11(+0.60%) |
Mar 11, 2021 | 18.12 | 18.38 | 18.07 | 18.28 | 10,470,083 | +0.16(+0.89%) |
Mar 10, 2021 | 17.95 | 18.17 | 17.79 | 18.12 | 4,360,723 | +0.22(+1.23%) |
Mar 09, 2021 | 18.05 | 18.15 | 17.82 | 17.90 | 4,034,489 | -0.20(-1.12%) |
Mar 08, 2021 | 17.83 | 18.33 | 17.82 | 18.10 | 7,042,407 | +0.24(+1.37%) |
Mar 05, 2021 | 17.32 | 17.89 | 17.31 | 17.85 | 8,920,535 | +0.70(+4.08%) |
Mar 04, 2021 | 17.38 | 17.59 | 16.94 | 17.15 | 6,990,911 | -0.27(-1.55%) |
Mar 03, 2021 | 17.40 | 17.56 | 17.25 | 17.42 | 5,028,019 | +0.06(+0.34%) |
Mar 02, 2021 | 17.41 | 17.58 | 17.32 | 17.36 | 7,892,370 | +0.01(+0.05%) |
Mar 01, 2021 | 17.10 | 17.47 | 17.03 | 17.36 | 5,521,489 | +0.55(+3.26%) |
Feb 26, 2021 | 17.19 | 17.20 | 16.71 | 16.81 | 6,089,164 | -0.43(-2.50%) |
Feb 25, 2021 | 17.40 | 17.56 | 17.13 | 17.24 | 13,505,878 | -0.03(-0.15%) |
Feb 24, 2021 | 16.43 | 17.31 | 16.27 | 17.26 | 7,911,131 | +0.88(+5.36%) |
Feb 23, 2021 | 16.53 | 16.56 | 16.10 | 16.39 | 4,470,538 | -0.09(-0.56%) |
Feb 22, 2021 | 16.44 | 16.66 | 16.43 | 16.48 | 4,295,966 | +0.04(+0.27%) |
Feb 19, 2021 | 16.53 | 16.68 | 16.42 | 16.43 | 11,850,007 | +0.02(+0.10%) |
Feb 18, 2021 | 16.42 | 16.49 | 16.21 | 16.42 | 3,394,011 | -0.07(-0.40%) |
Feb 17, 2021 | 16.18 | 16.55 | 16.06 | 16.48 | 4,418,071 | +0.21(+1.28%) |
Feb 16, 2021 | 16.46 | 16.49 | 16.23 | 16.28 | 4,037,718 | -0.05(-0.31%) |
Feb 12, 2021 | 16.20 | 16.42 | 16.20 | 16.33 | 2,721,118 | -0.03(-0.15%) |
Feb 11, 2021 | 16.23 | 16.71 | 16.23 | 16.35 | 4,288,330 | +0.22(+1.34%) |
Feb 10, 2021 | 16.35 | 16.39 | 16.09 | 16.13 | 3,073,779 | -0.08(-0.51%) |
Feb 09, 2021 | 15.98 | 16.28 | 15.94 | 16.22 | 3,817,137 | +0.20(+1.25%) |
Feb 08, 2021 | 15.82 | 16.03 | 15.80 | 16.02 | 3,971,362 | +0.25(+1.59%) |
Feb 05, 2021 | 15.70 | 15.78 | 15.61 | 15.77 | 1,905,777 | +0.14(+0.91%) |
Feb 04, 2021 | 15.52 | 15.76 | 15.46 | 15.63 | 2,555,301 | +0.13(+0.86%) |
Feb 03, 2021 | 15.43 | 15.52 | 15.37 | 15.49 | 1,776,339 | +0.06(+0.38%) |
Feb 02, 2021 | 15.37 | 15.53 | 15.35 | 15.43 | 2,511,391 | +0.23(+1.54%) |