Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 17.09 | 18.40 | 17.00 | 17.86 | 17,874,700 | +0.47(+2.70%) |
Apr 29, 2021 | 18.55 | 18.62 | 17.32 | 17.39 | 20,378,262 | -0.96(-5.23%) |
Apr 28, 2021 | 18.42 | 18.68 | 17.92 | 18.35 | 17,986,232 | -0.34(-1.82%) |
Apr 27, 2021 | 18.84 | 19.39 | 18.47 | 18.69 | 22,661,860 | -0.24(-1.27%) |
Apr 26, 2021 | 18.05 | 18.95 | 17.66 | 18.93 | 29,461,388 | +0.95(+5.28%) |
Apr 23, 2021 | 17.30 | 18.04 | 17.02 | 17.98 | 22,920,900 | +0.89(+5.21%) |
Apr 22, 2021 | 17.62 | 17.74 | 16.67 | 17.09 | 23,898,876 | +0.04(+0.23%) |
Apr 21, 2021 | 16.33 | 17.14 | 15.84 | 17.05 | 16,296,864 | +0.45(+2.71%) |
Apr 20, 2021 | 17.39 | 17.42 | 16.23 | 16.60 | 15,434,266 | -0.79(-4.54%) |
Apr 19, 2021 | 17.83 | 18.42 | 17.05 | 17.39 | 22,861,732 | -0.60(-3.34%) |
Apr 16, 2021 | 18.24 | 18.24 | 17.60 | 17.99 | 14,824,600 | +0.01(+0.06%) |
Apr 15, 2021 | 18.75 | 18.80 | 17.74 | 17.98 | 19,707,832 | -0.53(-2.86%) |
Apr 14, 2021 | 17.68 | 19.07 | 17.56 | 18.51 | 21,961,724 | +1.07(+6.14%) |
Apr 13, 2021 | 17.68 | 18.05 | 17.22 | 17.44 | 10,242,681 | -0.10(-0.57%) |
Apr 12, 2021 | 17.82 | 17.84 | 17.33 | 17.54 | 11,850,560 | -0.29(-1.63%) |
Apr 09, 2021 | 17.80 | 18.38 | 17.68 | 17.83 | 13,984,700 | -0.26(-1.44%) |
Apr 08, 2021 | 18.09 | 18.31 | 17.28 | 18.09 | 24,663,748 | -0.02(-0.11%) |
Apr 07, 2021 | 18.43 | 18.86 | 17.92 | 18.11 | 17,600,652 | -0.36(-1.95%) |
Apr 06, 2021 | 19.39 | 19.65 | 18.30 | 18.47 | 21,740,784 | -0.92(-4.74%) |
Apr 05, 2021 | 19.90 | 20.87 | 19.35 | 19.39 | 27,517,944 | -0.03(-0.15%) |
Apr 01, 2021 | 20.15 | 20.16 | 18.98 | 19.42 | 33,745,000 | -0.69(-3.43%) |
Mar 31, 2021 | 18.44 | 20.34 | 18.27 | 20.11 | 70,888,184 | +2.87(+16.65%) |
Mar 30, 2021 | 16.29 | 17.30 | 16.01 | 17.24 | 19,145,876 | +1.01(+6.22%) |
Mar 29, 2021 | 16.44 | 17.36 | 16.13 | 16.23 | 20,432,856 | -0.34(-2.05%) |
Mar 26, 2021 | 15.64 | 16.59 | 15.41 | 16.57 | 17,641,100 | +1.40(+9.23%) |
Mar 25, 2021 | 14.27 | 15.36 | 14.01 | 15.17 | 14,393,063 | +0.56(+3.83%) |
Mar 24, 2021 | 15.27 | 15.63 | 14.61 | 14.61 | 13,325,188 | -0.10(-0.68%) |
Mar 23, 2021 | 15.51 | 15.88 | 14.60 | 14.71 | 15,177,933 | -1.15(-7.25%) |
Mar 22, 2021 | 16.76 | 16.76 | 15.84 | 15.86 | 12,234,910 | -0.77(-4.63%) |
Mar 19, 2021 | 16.85 | 17.01 | 16.08 | 16.63 | 18,197,300 | -0.06(-0.36%) |
Mar 18, 2021 | 16.70 | 17.78 | 16.59 | 16.69 | 17,176,816 | -0.07(-0.42%) |
Mar 17, 2021 | 15.78 | 16.82 | 15.55 | 16.76 | 11,570,489 | +0.84(+5.28%) |
Mar 16, 2021 | 17.00 | 17.00 | 15.91 | 15.92 | 14,050,357 | -1.17(-6.85%) |
Mar 15, 2021 | 17.51 | 17.56 | 16.81 | 17.09 | 13,021,731 | -0.45(-2.57%) |
Mar 12, 2021 | 16.85 | 17.61 | 16.50 | 17.54 | 14,801,600 | +0.64(+3.79%) |
Mar 11, 2021 | 16.30 | 16.91 | 16.09 | 16.90 | 15,163,428 | +0.93(+5.82%) |
Mar 10, 2021 | 15.66 | 16.18 | 15.48 | 15.97 | 14,840,091 | +0.36(+2.31%) |
Mar 09, 2021 | 14.64 | 15.75 | 14.49 | 15.61 | 20,349,904 | +0.98(+6.70%) |
Mar 08, 2021 | 14.24 | 14.93 | 14.13 | 14.63 | 18,720,268 | +0.51(+3.61%) |
Mar 05, 2021 | 13.99 | 14.23 | 12.77 | 14.12 | 25,152,900 | +0.46(+3.37%) |
Mar 04, 2021 | 14.05 | 14.51 | 13.05 | 13.66 | 23,483,628 | -0.67(-4.68%) |
Mar 03, 2021 | 14.80 | 15.00 | 14.28 | 14.33 | 18,333,968 | -0.35(-2.38%) |
Mar 02, 2021 | 14.25 | 14.97 | 13.82 | 14.68 | 22,651,884 | +0.69(+4.93%) |
Mar 01, 2021 | 14.00 | 14.32 | 13.87 | 13.99 | 19,843,168 | +0.65(+4.87%) |
Feb 26, 2021 | 14.50 | 14.89 | 13.30 | 13.34 | 100,863,000 | -1.07(-7.43%) |
Feb 25, 2021 | 16.35 | 16.88 | 14.40 | 14.41 | 35,541,632 | -2.49(-14.73%) |
Feb 24, 2021 | 16.44 | 17.14 | 16.11 | 16.90 | 23,933,284 | +0.07(+0.42%) |
Feb 23, 2021 | 17.03 | 17.19 | 15.75 | 16.83 | 21,617,816 | -0.56(-3.22%) |
Feb 22, 2021 | 16.91 | 17.96 | 16.68 | 17.39 | 24,395,072 | +0.37(+2.17%) |
Feb 19, 2021 | 16.87 | 17.32 | 16.72 | 17.02 | 18,913,200 | +0.42(+2.53%) |
Feb 18, 2021 | 17.25 | 17.58 | 16.59 | 16.60 | 13,278,307 | -0.83(-4.76%) |
Feb 17, 2021 | 16.81 | 17.66 | 16.58 | 17.43 | 14,538,450 | +0.57(+3.38%) |
Feb 16, 2021 | 16.94 | 16.97 | 16.40 | 16.86 | 12,190,187 | +0.26(+1.57%) |
Feb 12, 2021 | 16.56 | 16.82 | 16.28 | 16.60 | 11,279,900 | -0.12(-0.72%) |
Feb 11, 2021 | 16.76 | 16.98 | 16.30 | 16.72 | 29,575,772 | +0.10(+0.60%) |
Feb 10, 2021 | 16.05 | 16.75 | 15.72 | 16.62 | 44,212,768 | +0.70(+4.40%) |
Feb 09, 2021 | 15.88 | 16.17 | 15.59 | 15.92 | 55,802,432 | -1.41(-8.14%) |
Feb 08, 2021 | 17.00 | 17.37 | 16.84 | 17.33 | 10,623,238 | +0.64(+3.83%) |
Feb 05, 2021 | 16.29 | 16.71 | 15.97 | 16.69 | 11,311,800 | +0.70(+4.38%) |
Feb 04, 2021 | 15.25 | 16.04 | 15.12 | 15.99 | 10,154,355 | +0.82(+5.41%) |
Feb 03, 2021 | 15.22 | 15.58 | 15.09 | 15.17 | 8,243,511 | -0.01(-0.07%) |
Feb 02, 2021 | 15.78 | 15.81 | 15.02 | 15.18 | 8,601,685 | -0.50(-3.19%) |