Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 17.68 | 17.88 | 17.57 | 17.65 | 16,449,560 | -0.08(-0.47%) |
Apr 29, 2021 | 18.03 | 18.07 | 17.54 | 17.73 | 25,155,244 | -0.34(-1.88%) |
Apr 28, 2021 | 17.86 | 18.20 | 17.71 | 18.08 | 20,585,102 | +0.10(+0.55%) |
Apr 27, 2021 | 18.40 | 18.40 | 17.93 | 17.98 | 18,945,716 | -0.43(-2.35%) |
Apr 26, 2021 | 18.46 | 18.52 | 18.28 | 18.41 | 10,763,450 | -0.04(-0.23%) |
Apr 23, 2021 | 18.74 | 18.79 | 18.40 | 18.45 | 13,959,975 | -0.17(-0.89%) |
Apr 22, 2021 | 18.72 | 18.74 | 18.47 | 18.62 | 17,460,478 | -0.27(-1.45%) |
Apr 21, 2021 | 18.67 | 18.99 | 18.63 | 18.89 | 16,210,695 | +0.28(+1.52%) |
Apr 20, 2021 | 18.31 | 18.65 | 18.26 | 18.61 | 18,725,122 | +0.24(+1.31%) |
Apr 19, 2021 | 18.50 | 18.61 | 18.29 | 18.37 | 16,607,138 | -0.10(-0.54%) |
Apr 16, 2021 | 18.59 | 18.63 | 18.29 | 18.47 | 26,967,576 | +0.21(+1.14%) |
Apr 15, 2021 | 17.77 | 18.44 | 17.73 | 18.26 | 27,622,864 | +0.72(+4.12%) |
Apr 14, 2021 | 17.54 | 17.65 | 17.45 | 17.54 | 16,813,028 | +0.01(+0.05%) |
Apr 13, 2021 | 17.57 | 17.83 | 17.42 | 17.53 | 25,353,708 | +0.09(+0.52%) |
Apr 12, 2021 | 17.56 | 17.58 | 17.32 | 17.44 | 19,074,500 | -0.18(-1.04%) |
Apr 09, 2021 | 17.44 | 17.67 | 17.35 | 17.62 | 16,919,186 | +0.04(+0.24%) |
Apr 08, 2021 | 17.42 | 17.58 | 17.35 | 17.58 | 23,102,602 | +0.41(+2.37%) |
Apr 07, 2021 | 17.37 | 17.40 | 17.10 | 17.17 | 15,644,845 | -0.17(-1.01%) |
Apr 06, 2021 | 17.34 | 17.57 | 17.18 | 17.34 | 22,183,490 | +0.21(+1.21%) |
Apr 05, 2021 | 17.30 | 17.35 | 16.90 | 17.14 | 23,317,554 | +0.22(+1.28%) |
Apr 01, 2021 | 16.70 | 16.95 | 16.56 | 16.92 | 15,699,073 | +0.47(+2.88%) |
Mar 31, 2021 | 16.32 | 16.68 | 16.18 | 16.45 | 17,046,010 | +0.24(+1.49%) |
Mar 30, 2021 | 16.36 | 16.41 | 16.15 | 16.21 | 17,926,158 | -0.54(-3.22%) |
Mar 29, 2021 | 16.56 | 16.78 | 16.25 | 16.75 | 21,058,500 | +0.13(+0.80%) |
Mar 26, 2021 | 16.29 | 16.61 | 16.29 | 16.61 | 25,228,838 | +0.22(+1.37%) |
Mar 25, 2021 | 16.65 | 16.69 | 16.21 | 16.39 | 27,790,606 | -0.36(-2.13%) |
Mar 24, 2021 | 16.82 | 16.85 | 16.58 | 16.75 | 20,257,348 | -0.07(-0.40%) |
Mar 23, 2021 | 17.08 | 17.08 | 16.63 | 16.81 | 21,186,634 | -0.32(-1.84%) |
Mar 22, 2021 | 17.23 | 17.34 | 17.10 | 17.13 | 14,869,674 | -0.28(-1.62%) |
Mar 19, 2021 | 17.40 | 17.44 | 17.19 | 17.41 | 29,400,820 | +0.08(+0.48%) |
Mar 18, 2021 | 17.29 | 17.55 | 17.20 | 17.33 | 15,812,362 | -0.22(-1.28%) |
Mar 17, 2021 | 17.10 | 17.73 | 16.94 | 17.55 | 24,267,246 | +0.35(+2.03%) |
Mar 16, 2021 | 17.31 | 17.33 | 17.04 | 17.20 | 14,584,613 | -0.05(-0.29%) |
Mar 15, 2021 | 17.00 | 17.33 | 16.88 | 17.25 | 19,459,376 | +0.37(+2.21%) |
Mar 12, 2021 | 16.60 | 16.96 | 16.46 | 16.88 | 15,339,359 | +0.01(+0.05%) |
Mar 11, 2021 | 16.84 | 16.98 | 16.62 | 16.87 | 17,387,018 | +0.16(+0.94%) |
Mar 10, 2021 | 16.69 | 16.89 | 16.45 | 16.71 | 19,997,790 | +0.11(+0.65%) |
Mar 09, 2021 | 16.68 | 16.96 | 16.49 | 16.60 | 23,317,220 | +0.41(+2.51%) |
Mar 08, 2021 | 16.47 | 16.50 | 16.04 | 16.20 | 17,285,250 | -0.28(-1.71%) |
Mar 05, 2021 | 16.29 | 16.51 | 15.96 | 16.48 | 25,116,278 | +0.25(+1.54%) |
Mar 04, 2021 | 16.20 | 16.61 | 16.02 | 16.23 | 34,174,588 | +0.03(+0.20%) |
Mar 03, 2021 | 16.12 | 16.26 | 15.79 | 16.20 | 25,683,690 | -0.30(-1.81%) |
Mar 02, 2021 | 15.94 | 16.60 | 15.91 | 16.50 | 30,931,784 | +0.74(+4.69%) |
Mar 01, 2021 | 15.78 | 15.99 | 15.62 | 15.76 | 28,979,694 | +0.25(+1.61%) |
Feb 26, 2021 | 15.97 | 16.02 | 15.48 | 15.51 | 39,541,904 | -0.48(-2.99%) |
Feb 25, 2021 | 16.32 | 16.60 | 15.91 | 15.99 | 31,365,100 | -0.53(-3.23%) |
Feb 24, 2021 | 16.41 | 16.62 | 16.22 | 16.52 | 21,639,608 | -0.05(-0.30%) |
Feb 23, 2021 | 16.87 | 16.91 | 16.27 | 16.57 | 27,814,394 | -0.30(-1.80%) |
Feb 22, 2021 | 16.37 | 16.93 | 16.32 | 16.87 | 35,069,176 | +0.62(+3.79%) |
Feb 19, 2021 | 16.73 | 16.79 | 16.18 | 16.26 | 46,307,296 | -0.44(-2.66%) |
Feb 18, 2021 | 17.15 | 17.25 | 16.62 | 16.70 | 35,718,712 | -0.42(-2.45%) |
Feb 17, 2021 | 17.52 | 17.52 | 16.93 | 17.12 | 44,609,500 | -0.72(-4.01%) |
Feb 16, 2021 | 18.07 | 18.17 | 17.80 | 17.84 | 22,698,792 | -0.37(-2.03%) |
Feb 12, 2021 | 18.14 | 18.32 | 17.84 | 18.21 | 17,729,660 | -0.03(-0.18%) |
Feb 11, 2021 | 18.54 | 18.55 | 18.17 | 18.24 | 15,420,345 | -0.26(-1.42%) |
Feb 10, 2021 | 18.56 | 18.66 | 18.35 | 18.50 | 13,080,880 | +0.07(+0.36%) |
Feb 09, 2021 | 18.51 | 18.53 | 18.30 | 18.44 | 15,650,565 | -0.02(-0.13%) |
Feb 08, 2021 | 18.60 | 18.64 | 18.40 | 18.46 | 14,136,407 | +0.11(+0.58%) |
Feb 05, 2021 | 18.17 | 18.40 | 17.97 | 18.35 | 21,164,052 | +0.28(+1.55%) |
Feb 04, 2021 | 18.01 | 18.12 | 17.66 | 18.07 | 21,478,964 | -0.29(-1.57%) |
Feb 03, 2021 | 18.35 | 18.48 | 18.23 | 18.36 | 13,407,528 | +0.00(+0.00%) |
Feb 02, 2021 | 18.20 | 18.51 | 18.03 | 18.36 | 18,675,768 | -0.16(-0.89%) |