Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 18.72 | 19.15 | 18.66 | 18.93 | 1,380,088 | -0.03(-0.13%) |
Apr 29, 2021 | 18.72 | 19.15 | 18.72 | 18.95 | 923,902 | +0.36(+1.92%) |
Apr 28, 2021 | 18.84 | 18.87 | 18.48 | 18.60 | 599,928 | -0.19(-1.00%) |
Apr 27, 2021 | 18.55 | 18.78 | 18.29 | 18.78 | 1,174,329 | +0.34(+1.85%) |
Apr 26, 2021 | 19.06 | 19.18 | 18.40 | 18.44 | 1,915,959 | -0.34(-1.81%) |
Apr 23, 2021 | 17.92 | 18.99 | 17.88 | 18.78 | 1,910,448 | +0.94(+5.29%) |
Apr 22, 2021 | 18.24 | 18.56 | 17.83 | 17.84 | 1,537,384 | -0.49(-2.69%) |
Apr 21, 2021 | 17.87 | 18.42 | 17.87 | 18.33 | 1,532,514 | +0.39(+2.18%) |
Apr 20, 2021 | 18.87 | 19.07 | 17.90 | 17.94 | 2,076,073 | -1.19(-6.22%) |
Apr 19, 2021 | 19.11 | 19.29 | 18.84 | 19.13 | 1,904,082 | -0.22(-1.14%) |
Apr 16, 2021 | 19.74 | 19.78 | 19.12 | 19.35 | 1,483,057 | -0.03(-0.18%) |
Apr 15, 2021 | 19.46 | 19.46 | 18.86 | 19.39 | 2,161,012 | +0.08(+0.40%) |
Apr 14, 2021 | 18.63 | 19.74 | 18.62 | 19.31 | 2,275,974 | +0.56(+2.99%) |
Apr 13, 2021 | 18.55 | 18.95 | 18.28 | 18.75 | 3,378,212 | -0.30(-1.56%) |
Apr 12, 2021 | 19.77 | 19.82 | 18.69 | 19.05 | 4,904,299 | +0.77(+4.24%) |
Apr 09, 2021 | 17.93 | 18.38 | 17.64 | 18.27 | 1,017,111 | +0.50(+2.82%) |
Apr 08, 2021 | 17.47 | 17.79 | 17.08 | 17.77 | 829,014 | +0.13(+0.72%) |
Apr 07, 2021 | 18.04 | 18.18 | 17.53 | 17.64 | 788,289 | -0.31(-1.75%) |
Apr 06, 2021 | 18.01 | 18.22 | 17.75 | 17.96 | 847,222 | +0.03(+0.14%) |
Apr 05, 2021 | 18.35 | 18.58 | 17.74 | 17.93 | 1,350,809 | -0.12(-0.66%) |
Apr 01, 2021 | 17.80 | 18.23 | 17.73 | 18.05 | 1,026,162 | +0.42(+2.36%) |
Mar 31, 2021 | 17.91 | 18.10 | 17.63 | 17.64 | 1,453,924 | -0.28(-1.57%) |
Mar 30, 2021 | 17.28 | 18.03 | 17.27 | 17.92 | 987,857 | +0.83(+4.88%) |
Mar 29, 2021 | 17.89 | 18.09 | 16.97 | 17.08 | 1,039,120 | -0.97(-5.37%) |
Mar 26, 2021 | 18.02 | 18.19 | 17.66 | 18.05 | 860,777 | +0.49(+2.76%) |
Mar 25, 2021 | 16.75 | 17.70 | 16.53 | 17.57 | 963,084 | +0.66(+3.93%) |
Mar 24, 2021 | 17.65 | 17.95 | 16.89 | 16.90 | 1,077,009 | -0.43(-2.50%) |
Mar 23, 2021 | 17.82 | 18.25 | 17.19 | 17.34 | 1,096,075 | -0.77(-4.27%) |
Mar 22, 2021 | 18.92 | 18.92 | 18.01 | 18.11 | 1,123,827 | -0.97(-5.08%) |
Mar 19, 2021 | 18.67 | 19.29 | 18.24 | 19.08 | 3,731,211 | +0.19(+0.99%) |
Mar 18, 2021 | 19.55 | 19.98 | 18.79 | 18.89 | 872,714 | -0.30(-1.55%) |
Mar 17, 2021 | 19.14 | 19.38 | 18.90 | 19.19 | 726,937 | +0.20(+1.08%) |
Mar 16, 2021 | 19.69 | 19.74 | 18.87 | 18.99 | 1,158,965 | -0.98(-4.90%) |
Mar 15, 2021 | 20.24 | 20.32 | 19.60 | 19.97 | 1,091,465 | -0.27(-1.35%) |
Mar 12, 2021 | 20.15 | 20.28 | 19.85 | 20.24 | 1,184,259 | +0.39(+1.97%) |
Mar 11, 2021 | 19.35 | 19.85 | 19.29 | 19.85 | 1,049,453 | +0.51(+2.64%) |
Mar 10, 2021 | 18.63 | 19.52 | 18.52 | 19.34 | 2,014,453 | +0.99(+5.38%) |
Mar 09, 2021 | 18.19 | 18.67 | 17.75 | 18.35 | 1,304,982 | -0.08(-0.42%) |
Mar 08, 2021 | 18.60 | 19.07 | 18.32 | 18.43 | 1,385,579 | +0.28(+1.55%) |
Mar 05, 2021 | 18.32 | 18.41 | 17.14 | 18.15 | 1,355,874 | +0.42(+2.35%) |
Mar 04, 2021 | 17.98 | 18.57 | 17.29 | 17.73 | 1,149,618 | -0.46(-2.53%) |
Mar 03, 2021 | 18.32 | 19.16 | 18.17 | 18.19 | 998,420 | +0.05(+0.28%) |
Mar 02, 2021 | 18.34 | 18.55 | 18.11 | 18.14 | 881,386 | -0.29(-1.57%) |
Mar 01, 2021 | 17.87 | 18.54 | 17.75 | 18.43 | 876,722 | +0.97(+5.56%) |
Feb 26, 2021 | 17.38 | 18.01 | 17.06 | 17.46 | 1,588,612 | -0.20(-1.11%) |
Feb 25, 2021 | 18.62 | 18.65 | 17.64 | 17.65 | 1,379,405 | -0.67(-3.67%) |
Feb 24, 2021 | 18.80 | 18.91 | 17.95 | 18.32 | 1,859,967 | -0.20(-1.06%) |
Feb 23, 2021 | 18.22 | 18.57 | 17.65 | 18.52 | 1,465,237 | +0.39(+2.16%) |
Feb 22, 2021 | 17.47 | 18.19 | 17.39 | 18.13 | 1,930,057 | +0.52(+2.95%) |
Feb 19, 2021 | 17.49 | 17.71 | 17.29 | 17.61 | 1,491,168 | +0.39(+2.27%) |
Feb 18, 2021 | 17.44 | 17.64 | 17.01 | 17.22 | 2,076,275 | +0.84(+5.14%) |
Feb 17, 2021 | 16.22 | 16.68 | 16.14 | 16.38 | 1,187,689 | +0.09(+0.52%) |
Feb 16, 2021 | 16.33 | 16.66 | 16.26 | 16.29 | 1,496,318 | +0.19(+1.16%) |
Feb 12, 2021 | 16.25 | 16.53 | 15.99 | 16.10 | 1,399,013 | -0.20(-1.25%) |
Feb 11, 2021 | 16.65 | 17.14 | 16.13 | 16.31 | 1,559,706 | -0.39(-2.34%) |
Feb 10, 2021 | 17.24 | 17.31 | 16.67 | 16.70 | 2,036,625 | -0.46(-2.68%) |
Feb 09, 2021 | 16.55 | 17.23 | 16.44 | 17.16 | 1,480,008 | +0.60(+3.65%) |
Feb 08, 2021 | 16.14 | 16.64 | 16.14 | 16.56 | 1,614,776 | +0.44(+2.74%) |
Feb 05, 2021 | 16.56 | 16.63 | 16.05 | 16.11 | 1,138,887 | -0.22(-1.35%) |
Feb 04, 2021 | 15.85 | 16.58 | 15.71 | 16.33 | 1,284,497 | +0.61(+3.90%) |
Feb 03, 2021 | 15.58 | 15.81 | 15.33 | 15.72 | 1,485,590 | -0.03(-0.21%) |
Feb 02, 2021 | 15.85 | 16.22 | 15.50 | 15.76 | 1,172,051 | +0.15(+0.97%) |