Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 19.39 | 19.63 | 19.18 | 19.19 | 2,120,038 | -0.35(-1.79%) |
Apr 29, 2021 | 19.34 | 19.59 | 19.32 | 19.55 | 1,457,886 | +0.45(+2.34%) |
Apr 28, 2021 | 19.19 | 19.34 | 19.03 | 19.10 | 1,315,873 | -0.10(-0.50%) |
Apr 27, 2021 | 18.89 | 19.19 | 18.73 | 19.19 | 1,489,384 | +0.34(+1.81%) |
Apr 26, 2021 | 18.98 | 19.17 | 18.79 | 18.85 | 1,646,940 | +0.09(+0.47%) |
Apr 23, 2021 | 18.23 | 18.95 | 17.99 | 18.77 | 2,259,169 | +0.50(+2.74%) |
Apr 22, 2021 | 18.63 | 18.74 | 18.27 | 18.27 | 1,424,247 | -0.39(-2.07%) |
Apr 21, 2021 | 18.25 | 18.76 | 18.18 | 18.65 | 1,555,072 | +0.36(+1.97%) |
Apr 20, 2021 | 19.00 | 19.00 | 18.16 | 18.29 | 1,527,595 | -0.89(-4.66%) |
Apr 19, 2021 | 19.42 | 19.58 | 19.08 | 19.19 | 1,008,047 | -0.18(-0.91%) |
Apr 16, 2021 | 19.30 | 19.48 | 19.16 | 19.36 | 1,196,869 | +0.30(+1.56%) |
Apr 15, 2021 | 19.16 | 19.26 | 18.71 | 19.06 | 1,030,751 | -0.07(-0.37%) |
Apr 14, 2021 | 18.81 | 19.35 | 18.72 | 19.13 | 1,134,710 | +0.41(+2.20%) |
Apr 13, 2021 | 19.11 | 19.12 | 18.62 | 18.72 | 1,284,878 | -0.53(-2.78%) |
Apr 12, 2021 | 19.20 | 19.39 | 19.09 | 19.26 | 1,181,610 | +0.18(+0.92%) |
Apr 09, 2021 | 19.05 | 19.12 | 18.87 | 19.08 | 1,235,985 | +0.29(+1.54%) |
Apr 08, 2021 | 18.79 | 18.97 | 18.52 | 18.79 | 1,741,927 | -0.17(-0.88%) |
Apr 07, 2021 | 19.00 | 19.05 | 18.70 | 18.96 | 1,442,247 | +0.09(+0.46%) |
Apr 06, 2021 | 18.72 | 19.01 | 18.68 | 18.87 | 1,729,756 | +0.08(+0.42%) |
Apr 05, 2021 | 19.25 | 19.27 | 18.65 | 18.79 | 1,745,177 | -0.18(-0.97%) |
Apr 01, 2021 | 18.69 | 18.98 | 18.62 | 18.98 | 997,866 | +0.26(+1.41%) |
Mar 31, 2021 | 19.01 | 19.15 | 18.71 | 18.71 | 1,608,842 | -0.37(-1.93%) |
Mar 30, 2021 | 18.89 | 19.24 | 18.86 | 19.08 | 1,548,771 | +0.29(+1.54%) |
Mar 29, 2021 | 19.09 | 19.36 | 18.62 | 18.79 | 1,238,200 | -0.68(-3.47%) |
Mar 26, 2021 | 19.31 | 19.52 | 19.14 | 19.47 | 1,185,693 | +0.47(+2.49%) |
Mar 25, 2021 | 18.37 | 19.13 | 18.19 | 18.99 | 1,299,284 | +0.60(+3.24%) |
Mar 24, 2021 | 18.76 | 19.16 | 18.40 | 18.40 | 1,684,831 | -0.16(-0.85%) |
Mar 23, 2021 | 19.04 | 19.17 | 18.40 | 18.55 | 1,610,202 | -0.65(-3.38%) |
Mar 22, 2021 | 19.82 | 19.86 | 19.06 | 19.20 | 1,238,540 | -0.82(-4.07%) |
Mar 19, 2021 | 19.92 | 20.35 | 19.72 | 20.02 | 3,697,122 | -0.19(-0.95%) |
Mar 18, 2021 | 20.40 | 21.00 | 20.13 | 20.21 | 2,128,874 | +0.11(+0.52%) |
Mar 17, 2021 | 20.06 | 20.22 | 19.83 | 20.11 | 1,839,393 | +0.33(+1.69%) |
Mar 16, 2021 | 19.84 | 19.95 | 19.57 | 19.77 | 1,829,770 | -0.32(-1.61%) |
Mar 15, 2021 | 20.49 | 20.54 | 19.91 | 20.10 | 3,706,184 | -0.19(-0.95%) |
Mar 12, 2021 | 19.91 | 20.29 | 19.72 | 20.29 | 2,211,271 | +0.73(+3.72%) |
Mar 11, 2021 | 19.29 | 19.82 | 19.26 | 19.56 | 1,798,124 | +0.05(+0.27%) |
Mar 10, 2021 | 19.13 | 19.58 | 18.92 | 19.51 | 2,231,817 | +0.32(+1.69%) |
Mar 09, 2021 | 19.54 | 19.58 | 18.91 | 19.19 | 2,088,627 | -0.47(-2.41%) |
Mar 08, 2021 | 19.12 | 19.98 | 19.01 | 19.66 | 2,048,132 | +0.82(+4.38%) |
Mar 05, 2021 | 18.56 | 18.84 | 17.96 | 18.84 | 1,427,119 | +0.72(+3.97%) |
Mar 04, 2021 | 18.24 | 18.54 | 17.77 | 18.12 | 1,499,797 | -0.11(-0.63%) |
Mar 03, 2021 | 18.26 | 18.69 | 18.22 | 18.23 | 1,945,226 | +0.17(+0.92%) |
Mar 02, 2021 | 18.12 | 18.34 | 17.96 | 18.06 | 1,253,586 | -0.16(-0.87%) |
Mar 01, 2021 | 18.08 | 18.36 | 17.84 | 18.22 | 1,679,265 | +0.55(+3.13%) |
Feb 26, 2021 | 17.79 | 18.05 | 17.46 | 17.67 | 2,372,070 | -0.25(-1.42%) |
Feb 25, 2021 | 18.63 | 18.65 | 17.74 | 17.92 | 2,394,761 | -0.48(-2.60%) |
Feb 24, 2021 | 17.84 | 18.42 | 17.81 | 18.40 | 2,089,308 | +0.75(+4.23%) |
Feb 23, 2021 | 17.47 | 17.67 | 17.23 | 17.65 | 3,742,167 | +0.29(+1.65%) |
Feb 22, 2021 | 17.01 | 17.46 | 17.01 | 17.37 | 1,457,620 | +0.33(+1.94%) |
Feb 19, 2021 | 16.74 | 17.06 | 16.74 | 17.04 | 1,241,347 | +0.43(+2.62%) |
Feb 18, 2021 | 16.83 | 16.95 | 16.54 | 16.60 | 1,363,444 | -0.33(-1.95%) |
Feb 17, 2021 | 16.91 | 17.09 | 16.77 | 16.93 | 1,411,915 | -0.03(-0.21%) |
Feb 16, 2021 | 16.52 | 17.03 | 16.52 | 16.97 | 1,482,408 | +0.46(+2.79%) |
Feb 12, 2021 | 16.35 | 16.69 | 16.35 | 16.51 | 785,189 | +0.09(+0.53%) |
Feb 11, 2021 | 16.70 | 16.89 | 16.29 | 16.42 | 1,217,647 | -0.30(-1.82%) |
Feb 10, 2021 | 16.99 | 17.17 | 16.72 | 16.72 | 1,116,280 | -0.17(-1.03%) |
Feb 09, 2021 | 16.77 | 16.95 | 16.56 | 16.90 | 757,971 | +0.07(+0.41%) |
Feb 08, 2021 | 16.70 | 16.88 | 16.64 | 16.83 | 775,767 | +0.17(+0.99%) |
Feb 05, 2021 | 16.78 | 16.88 | 16.52 | 16.66 | 1,168,753 | -0.03(-0.16%) |
Feb 04, 2021 | 16.38 | 16.78 | 16.25 | 16.69 | 1,104,230 | +0.54(+3.34%) |
Feb 03, 2021 | 15.88 | 16.16 | 15.79 | 16.15 | 1,546,246 | +0.21(+1.31%) |
Feb 02, 2021 | 15.92 | 16.07 | 15.69 | 15.94 | 1,298,836 | +0.24(+1.55%) |