Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 18.68 | 19.11 | 18.62 | 18.89 | 1,382,627 | -0.03(-0.13%) |
Apr 29, 2021 | 18.69 | 19.12 | 18.69 | 18.92 | 925,601 | +0.36(+1.92%) |
Apr 28, 2021 | 18.81 | 18.83 | 18.44 | 18.56 | 601,032 | -0.19(-1.00%) |
Apr 27, 2021 | 18.52 | 18.75 | 18.26 | 18.75 | 1,176,489 | +0.34(+1.85%) |
Apr 26, 2021 | 19.02 | 19.14 | 18.37 | 18.41 | 1,919,483 | -0.34(-1.81%) |
Apr 23, 2021 | 17.88 | 18.95 | 17.85 | 18.75 | 1,913,962 | +0.94(+5.29%) |
Apr 22, 2021 | 18.21 | 18.53 | 17.80 | 17.81 | 1,540,212 | -0.49(-2.69%) |
Apr 21, 2021 | 17.84 | 18.38 | 17.84 | 18.30 | 1,535,333 | +0.39(+2.18%) |
Apr 20, 2021 | 18.83 | 19.03 | 17.87 | 17.91 | 2,079,892 | -1.19(-6.23%) |
Apr 19, 2021 | 19.07 | 19.25 | 18.81 | 19.10 | 1,907,585 | -0.22(-1.14%) |
Apr 16, 2021 | 19.70 | 19.74 | 19.08 | 19.32 | 1,485,785 | -0.03(-0.18%) |
Apr 15, 2021 | 19.42 | 19.42 | 18.83 | 19.35 | 2,164,987 | +0.08(+0.40%) |
Apr 14, 2021 | 18.60 | 19.70 | 18.59 | 19.28 | 2,280,160 | +0.56(+2.99%) |
Apr 13, 2021 | 18.51 | 18.92 | 18.25 | 18.72 | 3,384,426 | -0.30(-1.56%) |
Apr 12, 2021 | 19.73 | 19.79 | 18.66 | 19.01 | 4,913,320 | +0.77(+4.24%) |
Apr 09, 2021 | 17.90 | 18.34 | 17.61 | 18.24 | 1,018,982 | +0.50(+2.82%) |
Apr 08, 2021 | 17.43 | 17.76 | 17.05 | 17.74 | 830,539 | +0.13(+0.72%) |
Apr 07, 2021 | 18.00 | 18.15 | 17.50 | 17.61 | 789,739 | -0.31(-1.75%) |
Apr 06, 2021 | 17.98 | 18.19 | 17.72 | 17.93 | 848,780 | +0.03(+0.14%) |
Apr 05, 2021 | 18.32 | 18.55 | 17.71 | 17.90 | 1,353,294 | -0.12(-0.66%) |
Apr 01, 2021 | 17.76 | 18.20 | 17.70 | 18.02 | 1,028,049 | +0.42(+2.36%) |
Mar 31, 2021 | 17.88 | 18.07 | 17.59 | 17.60 | 1,456,598 | -0.28(-1.57%) |
Mar 30, 2021 | 17.25 | 17.99 | 17.24 | 17.88 | 989,674 | +0.83(+4.88%) |
Mar 29, 2021 | 17.86 | 18.05 | 16.94 | 17.05 | 1,041,031 | -0.97(-5.37%) |
Mar 26, 2021 | 17.99 | 18.15 | 17.63 | 18.02 | 862,360 | +0.48(+2.76%) |
Mar 25, 2021 | 16.72 | 17.66 | 16.50 | 17.54 | 964,856 | +0.66(+3.93%) |
Mar 24, 2021 | 17.62 | 17.92 | 16.86 | 16.87 | 1,078,990 | -0.43(-2.50%) |
Mar 23, 2021 | 17.79 | 18.21 | 17.16 | 17.31 | 1,098,091 | -0.77(-4.27%) |
Mar 22, 2021 | 18.89 | 18.89 | 17.98 | 18.08 | 1,125,894 | -0.97(-5.08%) |
Mar 19, 2021 | 18.64 | 19.26 | 18.21 | 19.05 | 3,738,074 | +0.19(+0.99%) |
Mar 18, 2021 | 19.51 | 19.95 | 18.76 | 18.86 | 874,319 | -0.30(-1.55%) |
Mar 17, 2021 | 19.11 | 19.34 | 18.87 | 19.16 | 728,275 | +0.20(+1.08%) |
Mar 16, 2021 | 19.66 | 19.70 | 18.83 | 18.95 | 1,161,097 | -0.98(-4.90%) |
Mar 15, 2021 | 20.20 | 20.28 | 19.57 | 19.93 | 1,093,473 | -0.27(-1.34%) |
Mar 12, 2021 | 20.11 | 20.24 | 19.81 | 20.20 | 1,186,438 | +0.39(+1.97%) |
Mar 11, 2021 | 19.31 | 19.81 | 19.26 | 19.81 | 1,051,384 | +0.51(+2.64%) |
Mar 10, 2021 | 18.60 | 19.48 | 18.49 | 19.30 | 2,018,158 | +0.99(+5.38%) |
Mar 09, 2021 | 18.16 | 18.64 | 17.71 | 18.32 | 1,307,382 | -0.08(-0.42%) |
Mar 08, 2021 | 18.56 | 19.03 | 18.29 | 18.39 | 1,388,127 | +0.28(+1.55%) |
Mar 05, 2021 | 18.28 | 18.38 | 17.11 | 18.11 | 1,358,368 | +0.42(+2.35%) |
Mar 04, 2021 | 17.95 | 18.54 | 17.26 | 17.70 | 1,151,732 | -0.46(-2.53%) |
Mar 03, 2021 | 18.29 | 19.12 | 18.14 | 18.16 | 1,000,257 | +0.05(+0.28%) |
Mar 02, 2021 | 18.31 | 18.51 | 18.08 | 18.10 | 883,007 | -0.29(-1.57%) |
Mar 01, 2021 | 17.83 | 18.50 | 17.72 | 18.39 | 878,335 | +0.97(+5.56%) |
Feb 26, 2021 | 17.35 | 17.98 | 17.03 | 17.43 | 1,591,534 | -0.20(-1.11%) |
Feb 25, 2021 | 18.59 | 18.61 | 17.61 | 17.62 | 1,381,942 | -0.67(-3.67%) |
Feb 24, 2021 | 18.77 | 18.88 | 17.92 | 18.29 | 1,863,388 | -0.20(-1.06%) |
Feb 23, 2021 | 18.19 | 18.54 | 17.62 | 18.49 | 1,467,932 | +0.39(+2.16%) |
Feb 22, 2021 | 17.44 | 18.16 | 17.36 | 18.10 | 1,933,607 | +0.52(+2.95%) |
Feb 19, 2021 | 17.46 | 17.68 | 17.26 | 17.58 | 1,493,910 | +0.39(+2.27%) |
Feb 18, 2021 | 17.41 | 17.60 | 16.98 | 17.19 | 2,080,094 | +0.84(+5.14%) |
Feb 17, 2021 | 16.19 | 16.65 | 16.11 | 16.35 | 1,189,874 | +0.08(+0.52%) |
Feb 16, 2021 | 16.30 | 16.63 | 16.23 | 16.26 | 1,499,071 | +0.19(+1.16%) |
Feb 12, 2021 | 16.22 | 16.50 | 15.96 | 16.07 | 1,401,586 | -0.20(-1.25%) |
Feb 11, 2021 | 16.62 | 17.11 | 16.10 | 16.28 | 1,562,575 | -0.39(-2.34%) |
Feb 10, 2021 | 17.21 | 17.28 | 16.64 | 16.67 | 2,040,371 | -0.46(-2.68%) |
Feb 09, 2021 | 16.52 | 17.20 | 16.41 | 17.13 | 1,482,730 | +0.60(+3.65%) |
Feb 08, 2021 | 16.11 | 16.61 | 16.11 | 16.53 | 1,617,746 | +0.44(+2.75%) |
Feb 05, 2021 | 16.53 | 16.60 | 16.02 | 16.08 | 1,140,982 | -0.22(-1.35%) |
Feb 04, 2021 | 15.82 | 16.55 | 15.68 | 16.30 | 1,286,860 | +0.61(+3.90%) |
Feb 03, 2021 | 15.55 | 15.78 | 15.30 | 15.69 | 1,488,323 | -0.03(-0.21%) |
Feb 02, 2021 | 15.82 | 16.19 | 15.47 | 15.73 | 1,174,207 | +0.15(+0.97%) |