Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 19.59 | 19.84 | 19.38 | 19.39 | 2,098,263 | -0.35(-1.79%) |
Apr 29, 2021 | 19.54 | 19.80 | 19.52 | 19.75 | 1,442,912 | +0.45(+2.34%) |
Apr 28, 2021 | 19.39 | 19.54 | 19.23 | 19.30 | 1,302,358 | -0.10(-0.50%) |
Apr 27, 2021 | 19.08 | 19.39 | 18.92 | 19.39 | 1,474,087 | +0.35(+1.81%) |
Apr 26, 2021 | 19.17 | 19.37 | 18.99 | 19.05 | 1,630,024 | +0.09(+0.47%) |
Apr 23, 2021 | 18.42 | 19.15 | 18.18 | 18.96 | 2,235,965 | +0.51(+2.74%) |
Apr 22, 2021 | 18.83 | 18.93 | 18.45 | 18.45 | 1,409,618 | -0.39(-2.07%) |
Apr 21, 2021 | 18.44 | 18.95 | 18.37 | 18.84 | 1,539,100 | +0.36(+1.97%) |
Apr 20, 2021 | 19.20 | 19.20 | 18.35 | 18.48 | 1,511,905 | -0.90(-4.66%) |
Apr 19, 2021 | 19.62 | 19.78 | 19.28 | 19.39 | 997,694 | -0.18(-0.91%) |
Apr 16, 2021 | 19.50 | 19.68 | 19.36 | 19.56 | 1,184,576 | +0.30(+1.56%) |
Apr 15, 2021 | 19.36 | 19.46 | 18.91 | 19.26 | 1,020,164 | -0.07(-0.37%) |
Apr 14, 2021 | 19.00 | 19.55 | 18.92 | 19.33 | 1,123,056 | +0.42(+2.20%) |
Apr 13, 2021 | 19.31 | 19.31 | 18.81 | 18.92 | 1,271,682 | -0.54(-2.78%) |
Apr 12, 2021 | 19.40 | 19.59 | 19.29 | 19.46 | 1,169,474 | +0.18(+0.92%) |
Apr 09, 2021 | 19.24 | 19.31 | 19.07 | 19.28 | 1,223,291 | +0.29(+1.54%) |
Apr 08, 2021 | 18.99 | 19.16 | 18.71 | 18.99 | 1,724,036 | -0.17(-0.88%) |
Apr 07, 2021 | 19.20 | 19.25 | 18.90 | 19.15 | 1,427,434 | +0.09(+0.46%) |
Apr 06, 2021 | 18.92 | 19.20 | 18.87 | 19.07 | 1,711,990 | +0.08(+0.42%) |
Apr 05, 2021 | 19.45 | 19.47 | 18.84 | 18.99 | 1,727,253 | -0.19(-0.97%) |
Apr 01, 2021 | 18.89 | 19.17 | 18.81 | 19.17 | 987,617 | +0.27(+1.41%) |
Mar 31, 2021 | 19.21 | 19.35 | 18.91 | 18.91 | 1,592,318 | -0.37(-1.93%) |
Mar 30, 2021 | 19.08 | 19.44 | 19.05 | 19.28 | 1,532,864 | +0.29(+1.54%) |
Mar 29, 2021 | 19.29 | 19.56 | 18.81 | 18.99 | 1,225,483 | -0.68(-3.47%) |
Mar 26, 2021 | 19.51 | 19.73 | 19.34 | 19.67 | 1,173,515 | +0.48(+2.49%) |
Mar 25, 2021 | 18.56 | 19.33 | 18.38 | 19.19 | 1,285,939 | +0.60(+3.24%) |
Mar 24, 2021 | 18.95 | 19.36 | 18.59 | 18.59 | 1,667,527 | -0.16(-0.85%) |
Mar 23, 2021 | 19.23 | 19.37 | 18.59 | 18.75 | 1,593,664 | -0.66(-3.38%) |
Mar 22, 2021 | 20.02 | 20.07 | 19.26 | 19.40 | 1,225,819 | -0.82(-4.07%) |
Mar 19, 2021 | 20.13 | 20.56 | 19.93 | 20.23 | 3,659,150 | -0.19(-0.95%) |
Mar 18, 2021 | 20.61 | 21.21 | 20.34 | 20.42 | 2,107,008 | +0.11(+0.52%) |
Mar 17, 2021 | 20.27 | 20.43 | 20.03 | 20.32 | 1,820,501 | +0.34(+1.69%) |
Mar 16, 2021 | 20.05 | 20.16 | 19.77 | 19.98 | 1,810,977 | -0.33(-1.61%) |
Mar 15, 2021 | 20.71 | 20.75 | 20.11 | 20.31 | 3,668,119 | -0.20(-0.95%) |
Mar 12, 2021 | 20.11 | 20.50 | 19.93 | 20.50 | 2,188,560 | +0.74(+3.72%) |
Mar 11, 2021 | 19.49 | 20.02 | 19.46 | 19.77 | 1,779,656 | +0.05(+0.27%) |
Mar 10, 2021 | 19.33 | 19.79 | 19.12 | 19.71 | 2,208,894 | +0.33(+1.69%) |
Mar 09, 2021 | 19.74 | 19.78 | 19.11 | 19.39 | 2,067,175 | -0.48(-2.41%) |
Mar 08, 2021 | 19.32 | 20.19 | 19.21 | 19.86 | 2,027,096 | +0.83(+4.38%) |
Mar 05, 2021 | 18.76 | 19.04 | 18.14 | 19.03 | 1,412,462 | +0.73(+3.97%) |
Mar 04, 2021 | 18.43 | 18.73 | 17.96 | 18.30 | 1,484,393 | -0.12(-0.62%) |
Mar 03, 2021 | 18.45 | 18.88 | 18.41 | 18.42 | 1,925,247 | +0.17(+0.92%) |
Mar 02, 2021 | 18.31 | 18.53 | 18.14 | 18.25 | 1,240,711 | -0.16(-0.87%) |
Mar 01, 2021 | 18.27 | 18.55 | 18.02 | 18.41 | 1,662,017 | +0.56(+3.13%) |
Feb 26, 2021 | 17.98 | 18.23 | 17.64 | 17.85 | 2,347,707 | -0.26(-1.42%) |
Feb 25, 2021 | 18.82 | 18.85 | 17.92 | 18.11 | 2,370,165 | -0.48(-2.60%) |
Feb 24, 2021 | 18.03 | 18.61 | 18.00 | 18.59 | 2,067,849 | +0.76(+4.23%) |
Feb 23, 2021 | 17.65 | 17.85 | 17.41 | 17.84 | 3,703,733 | +0.29(+1.65%) |
Feb 22, 2021 | 17.19 | 17.64 | 17.19 | 17.55 | 1,442,649 | +0.33(+1.94%) |
Feb 19, 2021 | 16.91 | 17.24 | 16.91 | 17.21 | 1,228,598 | +0.44(+2.62%) |
Feb 18, 2021 | 17.00 | 17.13 | 16.71 | 16.77 | 1,349,440 | -0.33(-1.95%) |
Feb 17, 2021 | 17.09 | 17.27 | 16.94 | 17.11 | 1,397,413 | -0.04(-0.21%) |
Feb 16, 2021 | 16.70 | 17.20 | 16.70 | 17.14 | 1,467,183 | +0.47(+2.79%) |
Feb 12, 2021 | 16.52 | 16.86 | 16.52 | 16.68 | 777,125 | +0.09(+0.53%) |
Feb 11, 2021 | 16.87 | 17.06 | 16.46 | 16.59 | 1,205,141 | -0.31(-1.82%) |
Feb 10, 2021 | 17.17 | 17.35 | 16.90 | 16.90 | 1,104,815 | -0.18(-1.03%) |
Feb 09, 2021 | 16.94 | 17.13 | 16.73 | 17.07 | 750,186 | +0.07(+0.41%) |
Feb 08, 2021 | 16.87 | 17.06 | 16.81 | 17.00 | 767,799 | +0.17(+0.99%) |
Feb 05, 2021 | 16.96 | 17.06 | 16.69 | 16.84 | 1,156,749 | -0.03(-0.16%) |
Feb 04, 2021 | 16.55 | 16.96 | 16.41 | 16.86 | 1,092,888 | +0.54(+3.34%) |
Feb 03, 2021 | 16.05 | 16.33 | 15.95 | 16.32 | 1,530,365 | +0.21(+1.31%) |
Feb 02, 2021 | 16.08 | 16.24 | 15.85 | 16.11 | 1,285,496 | +0.25(+1.55%) |