Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 18.83 | 18.87 | 18.32 | 18.48 | 959,000 | -0.45(-2.38%) |
Apr 29, 2021 | 18.88 | 19.24 | 18.43 | 18.93 | 818,010 | +0.33(+1.76%) |
Apr 28, 2021 | 18.89 | 18.93 | 18.60 | 18.60 | 646,175 | -0.31(-1.63%) |
Apr 27, 2021 | 19.09 | 19.09 | 18.80 | 18.91 | 546,240 | -0.16(-0.83%) |
Apr 26, 2021 | 19.27 | 19.35 | 19.06 | 19.06 | 291,485 | -0.09(-0.46%) |
Apr 23, 2021 | 19.01 | 19.32 | 18.92 | 19.15 | 434,500 | +0.17(+0.88%) |
Apr 22, 2021 | 19.23 | 19.29 | 18.98 | 18.98 | 659,450 | -0.18(-0.95%) |
Apr 21, 2021 | 19.02 | 19.25 | 18.84 | 19.17 | 362,875 | +0.18(+0.97%) |
Apr 20, 2021 | 19.09 | 19.25 | 18.82 | 18.98 | 456,015 | -0.21(-1.08%) |
Apr 19, 2021 | 19.09 | 19.23 | 18.97 | 19.19 | 619,120 | +0.05(+0.26%) |
Apr 16, 2021 | 19.02 | 19.30 | 19.00 | 19.14 | 590,000 | +0.23(+1.24%) |
Apr 15, 2021 | 18.94 | 19.00 | 18.76 | 18.91 | 401,520 | +0.11(+0.56%) |
Apr 14, 2021 | 18.38 | 18.95 | 18.38 | 18.80 | 890,905 | +0.36(+1.96%) |
Apr 13, 2021 | 18.66 | 18.67 | 18.33 | 18.44 | 1,183,135 | -0.17(-0.89%) |
Apr 12, 2021 | 18.59 | 18.64 | 18.29 | 18.60 | 613,925 | +0.04(+0.23%) |
Apr 09, 2021 | 18.52 | 18.61 | 18.26 | 18.56 | 447,000 | +0.11(+0.60%) |
Apr 08, 2021 | 18.33 | 18.53 | 18.32 | 18.45 | 599,590 | +0.16(+0.87%) |
Apr 07, 2021 | 18.47 | 18.55 | 18.18 | 18.29 | 505,215 | -0.16(-0.86%) |
Apr 06, 2021 | 18.47 | 18.69 | 18.23 | 18.45 | 569,260 | -0.04(-0.24%) |
Apr 05, 2021 | 18.27 | 18.59 | 18.27 | 18.49 | 631,730 | +0.22(+1.19%) |
Apr 01, 2021 | 18.15 | 18.47 | 18.14 | 18.28 | 721,000 | +0.24(+1.35%) |
Mar 31, 2021 | 18.22 | 18.40 | 17.97 | 18.03 | 1,230,840 | -0.14(-0.78%) |
Mar 30, 2021 | 18.36 | 18.62 | 18.06 | 18.17 | 1,784,015 | -0.26(-1.43%) |
Mar 29, 2021 | 18.83 | 19.20 | 18.35 | 18.44 | 1,324,330 | -0.55(-2.89%) |
Mar 26, 2021 | 18.11 | 18.99 | 18.01 | 18.99 | 1,250,500 | +0.88(+4.85%) |
Mar 25, 2021 | 17.42 | 18.20 | 17.20 | 18.11 | 1,515,310 | +0.72(+4.12%) |
Mar 24, 2021 | 17.28 | 17.48 | 17.17 | 17.39 | 897,440 | +0.26(+1.52%) |
Mar 23, 2021 | 17.18 | 17.38 | 17.01 | 17.13 | 908,345 | -0.15(-0.85%) |
Mar 22, 2021 | 17.10 | 17.32 | 16.98 | 17.28 | 941,835 | +0.16(+0.93%) |
Mar 19, 2021 | 17.35 | 17.36 | 17.07 | 17.12 | 2,494,000 | -0.11(-0.65%) |
Mar 18, 2021 | 17.16 | 17.60 | 17.02 | 17.23 | 950,950 | -0.08(-0.47%) |
Mar 17, 2021 | 17.44 | 17.48 | 16.96 | 17.31 | 1,013,130 | -0.11(-0.62%) |
Mar 16, 2021 | 17.68 | 17.79 | 16.96 | 17.42 | 846,180 | -0.34(-1.91%) |
Mar 15, 2021 | 17.64 | 17.91 | 17.57 | 17.76 | 674,940 | +0.04(+0.20%) |
Mar 12, 2021 | 17.99 | 18.12 | 17.68 | 17.72 | 1,330,000 | -0.26(-1.47%) |
Mar 11, 2021 | 17.94 | 18.01 | 17.75 | 17.99 | 904,370 | +0.11(+0.60%) |
Mar 10, 2021 | 17.72 | 18.00 | 17.51 | 17.88 | 759,495 | +0.31(+1.79%) |
Mar 09, 2021 | 17.80 | 17.93 | 17.51 | 17.57 | 887,020 | -0.03(-0.16%) |
Mar 08, 2021 | 17.88 | 18.00 | 17.57 | 17.59 | 880,480 | -0.21(-1.18%) |
Mar 05, 2021 | 17.68 | 17.85 | 17.37 | 17.80 | 1,656,000 | +0.49(+2.83%) |
Mar 04, 2021 | 17.60 | 17.95 | 17.17 | 17.31 | 908,370 | -0.19(-1.10%) |
Mar 03, 2021 | 17.14 | 17.61 | 17.05 | 17.51 | 1,153,465 | +0.42(+2.47%) |
Mar 02, 2021 | 17.04 | 17.20 | 16.75 | 17.08 | 744,260 | +0.06(+0.33%) |
Mar 01, 2021 | 17.12 | 17.14 | 16.79 | 17.03 | 627,520 | +0.10(+0.61%) |
Feb 26, 2021 | 16.89 | 17.00 | 16.56 | 16.92 | 1,210,500 | +0.19(+1.14%) |
Feb 25, 2021 | 16.09 | 16.78 | 15.92 | 16.73 | 866,780 | +0.47(+2.88%) |
Feb 24, 2021 | 16.07 | 16.30 | 15.95 | 16.27 | 664,235 | +0.13(+0.78%) |
Feb 23, 2021 | 15.64 | 16.24 | 15.64 | 16.14 | 777,480 | +0.05(+0.30%) |
Feb 22, 2021 | 15.98 | 16.19 | 15.77 | 16.09 | 811,315 | -0.02(-0.11%) |
Feb 19, 2021 | 16.29 | 16.57 | 16.07 | 16.11 | 546,000 | -0.13(-0.82%) |
Feb 18, 2021 | 16.34 | 16.38 | 16.12 | 16.24 | 503,865 | -0.18(-1.07%) |
Feb 17, 2021 | 16.63 | 16.77 | 16.31 | 16.42 | 889,145 | -0.35(-2.11%) |
Feb 16, 2021 | 17.11 | 17.26 | 16.74 | 16.77 | 886,860 | -0.43(-2.50%) |
Feb 12, 2021 | 17.12 | 17.30 | 16.95 | 17.20 | 376,500 | -0.02(-0.10%) |
Feb 11, 2021 | 17.35 | 17.60 | 16.95 | 17.22 | 1,109,675 | +0.00(+0.02%) |
Feb 10, 2021 | 17.08 | 17.35 | 16.74 | 17.22 | 902,750 | +0.01(+0.07%) |
Feb 09, 2021 | 16.75 | 17.25 | 16.02 | 17.21 | 595,560 | +0.43(+2.58%) |
Feb 08, 2021 | 16.44 | 16.82 | 16.44 | 16.77 | 522,830 | +0.42(+2.59%) |
Feb 05, 2021 | 15.96 | 16.35 | 15.96 | 16.35 | 957,500 | +0.43(+2.70%) |
Feb 04, 2021 | 15.76 | 15.96 | 15.59 | 15.92 | 486,245 | +0.24(+1.52%) |
Feb 03, 2021 | 15.96 | 15.99 | 15.55 | 15.68 | 612,945 | -0.34(-2.10%) |
Feb 02, 2021 | 15.82 | 16.20 | 15.78 | 16.02 | 723,085 | +0.26(+1.65%) |