Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 19.26 | 19.61 | 19.19 | 19.36 | 9,855,246 | -0.13(-0.68%) |
Apr 29, 2021 | 19.26 | 19.51 | 19.16 | 19.50 | 8,640,811 | +0.48(+2.52%) |
Apr 28, 2021 | 18.92 | 19.12 | 18.88 | 19.02 | 8,478,253 | +0.16(+0.85%) |
Apr 27, 2021 | 18.84 | 18.93 | 18.62 | 18.86 | 7,460,339 | +0.11(+0.57%) |
Apr 26, 2021 | 18.47 | 18.95 | 18.42 | 18.75 | 9,743,476 | +0.43(+2.33%) |
Apr 23, 2021 | 16.96 | 18.43 | 16.96 | 18.32 | 13,479,229 | +0.30(+1.68%) |
Apr 22, 2021 | 18.39 | 18.45 | 17.99 | 18.02 | 9,641,320 | -0.23(-1.27%) |
Apr 21, 2021 | 17.60 | 18.26 | 17.51 | 18.25 | 7,761,820 | +0.49(+2.75%) |
Apr 20, 2021 | 18.39 | 18.49 | 17.67 | 17.76 | 10,210,038 | -0.80(-4.31%) |
Apr 19, 2021 | 18.83 | 18.93 | 18.53 | 18.56 | 7,116,978 | -0.27(-1.41%) |
Apr 16, 2021 | 18.87 | 18.97 | 18.67 | 18.83 | 6,706,625 | +0.20(+1.10%) |
Apr 15, 2021 | 18.86 | 18.88 | 18.25 | 18.62 | 10,452,033 | -0.23(-1.22%) |
Apr 14, 2021 | 18.46 | 19.02 | 18.41 | 18.86 | 10,461,450 | +0.35(+1.87%) |
Apr 13, 2021 | 18.88 | 18.92 | 18.39 | 18.51 | 10,415,134 | -0.52(-2.71%) |
Apr 12, 2021 | 19.05 | 19.10 | 18.86 | 19.02 | 7,381,321 | +0.17(+0.89%) |
Apr 09, 2021 | 18.87 | 18.94 | 18.64 | 18.86 | 7,516,045 | +0.16(+0.86%) |
Apr 08, 2021 | 18.67 | 18.75 | 18.31 | 18.70 | 6,093,887 | -0.06(-0.33%) |
Apr 07, 2021 | 18.70 | 18.87 | 18.60 | 18.76 | 5,587,782 | +0.04(+0.19%) |
Apr 06, 2021 | 18.58 | 18.81 | 18.51 | 18.72 | 7,161,654 | +0.08(+0.43%) |
Apr 05, 2021 | 18.94 | 19.09 | 18.54 | 18.64 | 10,109,067 | -0.06(-0.33%) |
Apr 01, 2021 | 18.33 | 18.75 | 18.29 | 18.70 | 9,342,392 | +0.36(+1.94%) |
Mar 31, 2021 | 18.52 | 18.72 | 18.32 | 18.35 | 10,298,525 | -0.22(-1.20%) |
Mar 30, 2021 | 18.31 | 18.74 | 18.29 | 18.57 | 8,027,584 | +0.52(+2.90%) |
Mar 29, 2021 | 18.33 | 18.37 | 17.82 | 18.05 | 7,914,209 | -0.60(-3.24%) |
Mar 26, 2021 | 18.72 | 18.78 | 18.31 | 18.65 | 7,527,079 | +0.21(+1.16%) |
Mar 25, 2021 | 17.67 | 18.50 | 17.46 | 18.44 | 8,902,991 | +0.75(+4.22%) |
Mar 24, 2021 | 18.07 | 18.34 | 17.69 | 17.69 | 8,886,248 | -0.12(-0.70%) |
Mar 23, 2021 | 17.96 | 18.21 | 17.71 | 17.82 | 11,135,898 | -0.34(-1.86%) |
Mar 22, 2021 | 18.59 | 18.61 | 18.01 | 18.15 | 10,935,416 | -0.57(-3.04%) |
Mar 19, 2021 | 18.67 | 19.03 | 18.28 | 18.72 | 40,502,428 | -0.34(-1.77%) |
Mar 18, 2021 | 19.16 | 19.72 | 18.99 | 19.06 | 12,212,663 | +0.24(+1.27%) |
Mar 17, 2021 | 18.82 | 19.04 | 18.56 | 18.82 | 10,846,212 | +0.22(+1.19%) |
Mar 16, 2021 | 18.90 | 18.93 | 18.40 | 18.60 | 13,236,881 | -0.46(-2.42%) |
Mar 15, 2021 | 19.26 | 19.34 | 18.90 | 19.06 | 11,535,178 | -0.36(-1.83%) |
Mar 12, 2021 | 19.31 | 19.47 | 19.14 | 19.42 | 8,773,692 | +0.37(+1.96%) |
Mar 11, 2021 | 18.99 | 19.27 | 18.86 | 19.04 | 6,938,584 | -0.06(-0.33%) |
Mar 10, 2021 | 18.65 | 19.12 | 18.58 | 19.10 | 9,438,652 | +0.44(+2.33%) |
Mar 09, 2021 | 18.70 | 18.95 | 18.23 | 18.67 | 10,711,197 | -0.27(-1.41%) |
Mar 08, 2021 | 18.83 | 19.41 | 18.59 | 18.94 | 15,106,979 | +0.36(+1.96%) |
Mar 05, 2021 | 18.41 | 18.61 | 17.55 | 18.57 | 17,187,992 | +0.58(+3.21%) |
Mar 04, 2021 | 18.47 | 18.69 | 17.65 | 17.99 | 19,021,726 | -0.51(-2.76%) |
Mar 03, 2021 | 18.87 | 19.15 | 18.50 | 18.50 | 13,505,375 | -0.11(-0.57%) |
Mar 02, 2021 | 18.80 | 18.89 | 18.58 | 18.61 | 8,397,702 | -0.19(-0.99%) |
Mar 01, 2021 | 18.63 | 18.93 | 18.56 | 18.80 | 8,876,409 | +0.61(+3.34%) |
Feb 26, 2021 | 18.60 | 18.76 | 18.06 | 18.19 | 14,432,267 | -0.61(-3.24%) |
Feb 25, 2021 | 19.86 | 19.93 | 18.72 | 18.80 | 12,967,697 | -0.78(-4.01%) |
Feb 24, 2021 | 18.80 | 19.68 | 18.80 | 19.58 | 13,340,474 | +0.84(+4.47%) |
Feb 23, 2021 | 18.43 | 18.76 | 18.28 | 18.74 | 14,146,892 | +0.48(+2.66%) |
Feb 22, 2021 | 17.89 | 18.48 | 17.88 | 18.26 | 12,723,853 | +0.30(+1.67%) |
Feb 19, 2021 | 17.46 | 18.00 | 17.46 | 17.96 | 9,486,871 | +0.63(+3.61%) |
Feb 18, 2021 | 17.44 | 17.54 | 17.11 | 17.33 | 6,948,547 | -0.32(-1.80%) |
Feb 17, 2021 | 17.76 | 18.05 | 17.54 | 17.65 | 7,233,475 | -0.18(-0.99%) |
Feb 16, 2021 | 17.46 | 17.91 | 17.43 | 17.83 | 9,616,225 | +0.58(+3.37%) |
Feb 12, 2021 | 17.02 | 17.44 | 16.96 | 17.24 | 6,193,683 | +0.19(+1.14%) |
Feb 11, 2021 | 17.15 | 17.29 | 16.74 | 17.05 | 6,307,193 | -0.12(-0.72%) |
Feb 10, 2021 | 17.30 | 17.46 | 17.07 | 17.17 | 8,611,130 | -0.06(-0.36%) |
Feb 09, 2021 | 17.13 | 17.24 | 16.97 | 17.24 | 7,260,491 | +0.01(+0.05%) |
Feb 08, 2021 | 16.78 | 17.24 | 16.75 | 17.23 | 7,592,539 | +0.54(+3.22%) |
Feb 05, 2021 | 16.91 | 16.97 | 16.66 | 16.69 | 7,378,791 | -0.04(-0.26%) |
Feb 04, 2021 | 16.26 | 16.86 | 16.21 | 16.73 | 9,608,878 | +0.56(+3.49%) |
Feb 03, 2021 | 15.65 | 16.18 | 15.60 | 16.17 | 9,149,794 | +0.51(+3.27%) |
Feb 02, 2021 | 15.49 | 15.81 | 15.33 | 15.66 | 7,574,652 | +0.39(+2.54%) |