Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 17.64 | 17.84 | 17.53 | 17.62 | 16,482,950 | -0.08(-0.47%) |
Apr 29, 2021 | 17.99 | 18.03 | 17.50 | 17.70 | 25,206,306 | -0.34(-1.88%) |
Apr 28, 2021 | 17.82 | 18.16 | 17.67 | 18.04 | 20,626,888 | +0.10(+0.55%) |
Apr 27, 2021 | 18.36 | 18.36 | 17.90 | 17.94 | 18,984,174 | -0.43(-2.35%) |
Apr 26, 2021 | 18.42 | 18.49 | 18.25 | 18.37 | 10,785,298 | -0.04(-0.23%) |
Apr 23, 2021 | 18.70 | 18.76 | 18.36 | 18.41 | 13,988,311 | -0.17(-0.89%) |
Apr 22, 2021 | 18.69 | 18.70 | 18.43 | 18.58 | 17,495,920 | -0.27(-1.45%) |
Apr 21, 2021 | 18.64 | 18.95 | 18.59 | 18.85 | 16,243,600 | +0.28(+1.52%) |
Apr 20, 2021 | 18.27 | 18.61 | 18.22 | 18.57 | 18,763,130 | +0.24(+1.31%) |
Apr 19, 2021 | 18.46 | 18.57 | 18.25 | 18.33 | 16,640,848 | -0.10(-0.54%) |
Apr 16, 2021 | 18.55 | 18.59 | 18.25 | 18.43 | 27,022,316 | +0.21(+1.14%) |
Apr 15, 2021 | 17.73 | 18.40 | 17.70 | 18.22 | 27,678,934 | +0.72(+4.12%) |
Apr 14, 2021 | 17.51 | 17.62 | 17.42 | 17.50 | 16,847,156 | +0.01(+0.05%) |
Apr 13, 2021 | 17.53 | 17.80 | 17.38 | 17.49 | 25,405,172 | +0.09(+0.52%) |
Apr 12, 2021 | 17.52 | 17.54 | 17.28 | 17.40 | 19,113,218 | -0.18(-1.04%) |
Apr 09, 2021 | 17.41 | 17.63 | 17.31 | 17.58 | 16,953,530 | +0.04(+0.24%) |
Apr 08, 2021 | 17.38 | 17.54 | 17.32 | 17.54 | 23,149,498 | +0.41(+2.37%) |
Apr 07, 2021 | 17.33 | 17.37 | 17.07 | 17.14 | 15,676,602 | -0.17(-1.01%) |
Apr 06, 2021 | 17.31 | 17.53 | 17.14 | 17.31 | 22,228,520 | +0.21(+1.21%) |
Apr 05, 2021 | 17.27 | 17.32 | 16.87 | 17.10 | 23,364,886 | +0.22(+1.28%) |
Apr 01, 2021 | 16.66 | 16.92 | 16.53 | 16.89 | 15,730,940 | +0.47(+2.88%) |
Mar 31, 2021 | 16.29 | 16.65 | 16.15 | 16.41 | 17,080,612 | +0.24(+1.49%) |
Mar 30, 2021 | 16.32 | 16.37 | 16.12 | 16.17 | 17,962,544 | -0.54(-3.22%) |
Mar 29, 2021 | 16.52 | 16.75 | 16.21 | 16.71 | 21,101,244 | +0.13(+0.80%) |
Mar 26, 2021 | 16.26 | 16.58 | 16.26 | 16.58 | 25,280,050 | +0.22(+1.37%) |
Mar 25, 2021 | 16.61 | 16.65 | 16.17 | 16.36 | 27,847,018 | -0.36(-2.13%) |
Mar 24, 2021 | 16.79 | 16.81 | 16.55 | 16.71 | 20,298,468 | -0.07(-0.40%) |
Mar 23, 2021 | 17.04 | 17.04 | 16.60 | 16.78 | 21,229,640 | -0.31(-1.84%) |
Mar 22, 2021 | 17.19 | 17.31 | 17.07 | 17.09 | 14,899,857 | -0.28(-1.62%) |
Mar 19, 2021 | 17.37 | 17.40 | 17.15 | 17.38 | 29,460,498 | +0.08(+0.48%) |
Mar 18, 2021 | 17.26 | 17.52 | 17.17 | 17.29 | 15,844,459 | -0.22(-1.28%) |
Mar 17, 2021 | 17.07 | 17.69 | 16.90 | 17.52 | 24,316,506 | +0.35(+2.03%) |
Mar 16, 2021 | 17.28 | 17.29 | 17.00 | 17.17 | 14,614,217 | -0.05(-0.29%) |
Mar 15, 2021 | 16.96 | 17.29 | 16.84 | 17.22 | 19,498,876 | +0.37(+2.21%) |
Mar 12, 2021 | 16.57 | 16.93 | 16.43 | 16.84 | 15,370,496 | +0.01(+0.05%) |
Mar 11, 2021 | 16.80 | 16.94 | 16.59 | 16.84 | 17,422,312 | +0.16(+0.94%) |
Mar 10, 2021 | 16.65 | 16.85 | 16.41 | 16.68 | 20,038,382 | +0.11(+0.65%) |
Mar 09, 2021 | 16.65 | 16.93 | 16.46 | 16.57 | 23,364,550 | +0.41(+2.51%) |
Mar 08, 2021 | 16.44 | 16.46 | 16.01 | 16.17 | 17,320,336 | -0.28(-1.71%) |
Mar 05, 2021 | 16.26 | 16.47 | 15.92 | 16.45 | 25,167,260 | +0.25(+1.54%) |
Mar 04, 2021 | 16.17 | 16.58 | 15.98 | 16.20 | 34,243,960 | +0.03(+0.20%) |
Mar 03, 2021 | 16.09 | 16.22 | 15.76 | 16.17 | 25,735,824 | -0.30(-1.81%) |
Mar 02, 2021 | 15.91 | 16.56 | 15.87 | 16.46 | 30,994,570 | +0.74(+4.69%) |
Mar 01, 2021 | 15.75 | 15.96 | 15.58 | 15.73 | 29,038,518 | +0.25(+1.61%) |
Feb 26, 2021 | 15.94 | 15.99 | 15.45 | 15.48 | 39,622,168 | -0.48(-2.99%) |
Feb 25, 2021 | 16.28 | 16.57 | 15.88 | 15.95 | 31,428,766 | -0.53(-3.23%) |
Feb 24, 2021 | 16.38 | 16.59 | 16.18 | 16.49 | 21,683,534 | -0.05(-0.30%) |
Feb 23, 2021 | 16.83 | 16.87 | 16.23 | 16.54 | 27,870,854 | -0.30(-1.80%) |
Feb 22, 2021 | 16.34 | 16.90 | 16.29 | 16.84 | 35,140,360 | +0.62(+3.79%) |
Feb 19, 2021 | 16.70 | 16.76 | 16.15 | 16.23 | 46,401,292 | -0.44(-2.66%) |
Feb 18, 2021 | 17.12 | 17.22 | 16.59 | 16.67 | 35,791,216 | -0.42(-2.45%) |
Feb 17, 2021 | 17.48 | 17.48 | 16.90 | 17.09 | 44,700,052 | -0.71(-4.01%) |
Feb 16, 2021 | 18.04 | 18.14 | 17.76 | 17.80 | 22,744,866 | -0.37(-2.03%) |
Feb 12, 2021 | 18.10 | 18.28 | 17.81 | 18.17 | 17,765,648 | -0.03(-0.18%) |
Feb 11, 2021 | 18.50 | 18.51 | 18.14 | 18.20 | 15,451,646 | -0.26(-1.42%) |
Feb 10, 2021 | 18.52 | 18.62 | 18.32 | 18.46 | 13,107,432 | +0.07(+0.36%) |
Feb 09, 2021 | 18.47 | 18.49 | 18.26 | 18.40 | 15,682,334 | -0.02(-0.13%) |
Feb 08, 2021 | 18.56 | 18.60 | 18.37 | 18.42 | 14,165,102 | +0.11(+0.58%) |
Feb 05, 2021 | 18.13 | 18.36 | 17.93 | 18.32 | 21,207,012 | +0.28(+1.55%) |
Feb 04, 2021 | 17.97 | 18.09 | 17.62 | 18.04 | 21,522,562 | -0.29(-1.57%) |
Feb 03, 2021 | 18.31 | 18.44 | 18.19 | 18.33 | 13,434,744 | +0.00(+0.00%) |
Feb 02, 2021 | 18.16 | 18.47 | 18.00 | 18.33 | 18,713,678 | -0.16(-0.89%) |