Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 20.44 | 21.15 | 20.39 | 20.88 | 4,407,354 | +0.40(+1.96%) |
Apr 29, 2021 | 20.16 | 21.04 | 19.89 | 20.48 | 2,995,080 | +0.77(+3.92%) |
Apr 28, 2021 | 19.64 | 19.76 | 19.33 | 19.71 | 1,399,539 | +0.10(+0.49%) |
Apr 27, 2021 | 19.61 | 19.76 | 19.45 | 19.61 | 1,183,845 | -0.13(-0.68%) |
Apr 26, 2021 | 19.53 | 19.96 | 19.47 | 19.75 | 1,439,241 | +0.24(+1.22%) |
Apr 23, 2021 | 18.99 | 19.58 | 18.82 | 19.51 | 1,101,602 | +0.63(+3.34%) |
Apr 22, 2021 | 18.94 | 19.14 | 18.72 | 18.88 | 1,416,226 | +0.00(+0.00%) |
Apr 21, 2021 | 18.40 | 18.98 | 18.19 | 18.88 | 1,168,082 | +0.45(+2.43%) |
Apr 20, 2021 | 18.71 | 18.92 | 18.31 | 18.43 | 1,403,658 | -0.43(-2.28%) |
Apr 19, 2021 | 18.79 | 18.95 | 18.70 | 18.86 | 911,529 | +0.08(+0.41%) |
Apr 16, 2021 | 18.86 | 19.03 | 18.73 | 18.78 | 1,078,969 | +0.13(+0.72%) |
Apr 15, 2021 | 18.58 | 18.70 | 18.34 | 18.65 | 968,730 | +0.19(+1.03%) |
Apr 14, 2021 | 18.25 | 18.64 | 18.25 | 18.46 | 1,092,172 | +0.26(+1.42%) |
Apr 13, 2021 | 18.39 | 18.39 | 17.98 | 18.20 | 1,464,295 | -0.21(-1.14%) |
Apr 12, 2021 | 18.33 | 18.55 | 18.26 | 18.41 | 1,927,915 | +0.10(+0.52%) |
Apr 09, 2021 | 18.30 | 18.41 | 18.14 | 18.31 | 1,089,238 | +0.04(+0.21%) |
Apr 08, 2021 | 18.01 | 18.28 | 17.87 | 18.28 | 1,679,205 | +0.28(+1.54%) |
Apr 07, 2021 | 18.39 | 18.40 | 17.91 | 18.00 | 1,880,131 | -0.36(-1.97%) |
Apr 06, 2021 | 18.13 | 18.43 | 18.09 | 18.36 | 1,455,846 | +0.17(+0.94%) |
Apr 05, 2021 | 18.24 | 18.38 | 18.02 | 18.19 | 2,212,954 | +0.24(+1.33%) |
Apr 01, 2021 | 17.63 | 17.95 | 17.45 | 17.95 | 1,453,679 | +0.50(+2.84%) |
Mar 31, 2021 | 17.66 | 17.87 | 17.35 | 17.45 | 1,293,369 | -0.15(-0.87%) |
Mar 30, 2021 | 17.48 | 17.72 | 17.43 | 17.61 | 1,158,755 | +0.06(+0.33%) |
Mar 29, 2021 | 17.63 | 17.96 | 17.44 | 17.55 | 1,324,315 | -0.19(-1.08%) |
Mar 26, 2021 | 17.55 | 17.78 | 17.28 | 17.74 | 1,417,319 | +0.30(+1.70%) |
Mar 25, 2021 | 17.50 | 17.66 | 16.64 | 17.45 | 3,461,410 | -0.28(-1.56%) |
Mar 24, 2021 | 17.93 | 18.24 | 17.72 | 17.72 | 2,447,673 | -0.13(-0.75%) |
Mar 23, 2021 | 18.39 | 18.56 | 17.71 | 17.86 | 3,369,427 | -0.74(-4.00%) |
Mar 22, 2021 | 18.85 | 18.94 | 18.35 | 18.60 | 1,560,526 | -0.25(-1.32%) |
Mar 19, 2021 | 18.99 | 19.02 | 18.59 | 18.85 | 2,511,797 | -0.19(-1.00%) |
Mar 18, 2021 | 19.33 | 19.54 | 18.96 | 19.04 | 1,350,126 | -0.31(-1.63%) |
Mar 17, 2021 | 19.10 | 19.38 | 18.85 | 19.35 | 1,275,292 | +0.19(+1.00%) |
Mar 16, 2021 | 19.64 | 19.69 | 19.05 | 19.16 | 1,295,295 | -0.56(-2.85%) |
Mar 15, 2021 | 19.86 | 20.03 | 19.33 | 19.73 | 1,376,291 | -0.11(-0.53%) |
Mar 12, 2021 | 18.97 | 19.97 | 18.94 | 19.83 | 2,134,571 | +0.86(+4.53%) |
Mar 11, 2021 | 19.68 | 19.88 | 18.94 | 18.97 | 3,501,076 | -0.59(-3.02%) |
Mar 10, 2021 | 19.89 | 20.06 | 19.47 | 19.56 | 3,962,838 | +0.25(+1.28%) |
Mar 09, 2021 | 18.35 | 19.57 | 18.23 | 19.32 | 5,035,850 | +1.30(+7.20%) |
Mar 08, 2021 | 17.59 | 18.22 | 17.59 | 18.02 | 3,610,496 | +0.37(+2.11%) |
Mar 05, 2021 | 17.46 | 17.65 | 16.81 | 17.65 | 1,838,030 | +0.45(+2.61%) |
Mar 04, 2021 | 17.67 | 17.82 | 16.86 | 17.20 | 1,938,294 | -0.47(-2.65%) |
Mar 03, 2021 | 17.63 | 17.85 | 17.55 | 17.66 | 1,253,287 | +0.00(+0.00%) |
Mar 02, 2021 | 18.11 | 18.11 | 17.63 | 17.66 | 1,517,754 | -0.28(-1.54%) |
Mar 01, 2021 | 17.50 | 18.15 | 17.46 | 17.94 | 2,046,304 | +0.72(+4.15%) |
Feb 26, 2021 | 16.61 | 17.40 | 16.41 | 17.23 | 2,751,440 | +0.78(+4.76%) |
Feb 25, 2021 | 17.03 | 17.96 | 16.15 | 16.44 | 2,770,587 | -0.91(-5.26%) |
Feb 24, 2021 | 16.98 | 17.54 | 16.98 | 17.36 | 1,782,633 | +0.34(+2.01%) |
Feb 23, 2021 | 16.71 | 17.07 | 16.22 | 17.01 | 1,270,793 | +0.14(+0.85%) |
Feb 22, 2021 | 16.73 | 16.98 | 16.66 | 16.87 | 1,081,226 | +0.05(+0.28%) |
Feb 19, 2021 | 16.52 | 16.94 | 16.49 | 16.82 | 954,102 | +0.45(+2.73%) |
Feb 18, 2021 | 16.57 | 16.57 | 16.24 | 16.38 | 1,490,460 | -0.34(-2.05%) |
Feb 17, 2021 | 16.93 | 17.12 | 16.61 | 16.72 | 1,621,741 | -0.22(-1.29%) |
Feb 16, 2021 | 17.03 | 17.19 | 16.73 | 16.94 | 2,433,398 | +0.00(+0.00%) |
Feb 12, 2021 | 16.70 | 17.09 | 16.70 | 16.94 | 1,205,790 | +0.08(+0.45%) |
Feb 11, 2021 | 16.38 | 16.93 | 16.29 | 16.86 | 3,458,152 | +0.49(+2.96%) |
Feb 10, 2021 | 16.75 | 16.76 | 16.37 | 16.38 | 1,426,540 | -0.23(-1.38%) |
Feb 09, 2021 | 16.76 | 16.84 | 16.51 | 16.61 | 1,529,464 | -0.14(-0.85%) |
Feb 08, 2021 | 16.73 | 16.92 | 16.61 | 16.75 | 1,966,830 | +0.11(+0.69%) |
Feb 05, 2021 | 16.99 | 17.09 | 16.63 | 16.63 | 1,503,927 | -0.18(-1.08%) |
Feb 04, 2021 | 16.78 | 17.00 | 16.69 | 16.81 | 2,323,255 | +0.00(+0.00%) |
Feb 03, 2021 | 16.91 | 17.06 | 16.77 | 16.81 | 2,133,395 | -0.05(-0.28%) |
Feb 02, 2021 | 17.02 | 17.08 | 16.68 | 16.86 | 1,503,432 | +0.02(+0.11%) |