Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 18.89 | 19.15 | 18.60 | 18.60 | 1,017,197 | -0.41(-2.15%) |
Apr 29, 2021 | 19.19 | 19.43 | 18.66 | 19.01 | 884,058 | +0.15(+0.80%) |
Apr 28, 2021 | 18.77 | 19.04 | 18.70 | 18.86 | 757,301 | +0.14(+0.76%) |
Apr 27, 2021 | 18.68 | 18.91 | 18.42 | 18.72 | 431,171 | +0.19(+1.01%) |
Apr 26, 2021 | 18.80 | 18.80 | 18.45 | 18.53 | 660,400 | -0.11(-0.57%) |
Apr 23, 2021 | 18.47 | 18.70 | 18.37 | 18.64 | 552,619 | +0.29(+1.60%) |
Apr 22, 2021 | 18.44 | 18.61 | 18.16 | 18.34 | 489,090 | +0.02(+0.10%) |
Apr 21, 2021 | 17.95 | 18.51 | 17.80 | 18.33 | 324,330 | +0.37(+2.08%) |
Apr 20, 2021 | 18.00 | 18.37 | 17.81 | 17.95 | 487,867 | -0.16(-0.89%) |
Apr 19, 2021 | 17.95 | 18.14 | 17.76 | 18.11 | 428,676 | +0.10(+0.54%) |
Apr 16, 2021 | 18.21 | 18.23 | 17.91 | 18.01 | 380,129 | +0.02(+0.10%) |
Apr 15, 2021 | 17.63 | 18.01 | 17.52 | 18.00 | 331,332 | +0.55(+3.16%) |
Apr 14, 2021 | 17.73 | 18.01 | 17.38 | 17.44 | 454,717 | -0.30(-1.71%) |
Apr 13, 2021 | 17.53 | 17.85 | 17.34 | 17.75 | 675,247 | +0.28(+1.58%) |
Apr 12, 2021 | 17.49 | 17.54 | 17.28 | 17.47 | 701,699 | -0.03(-0.15%) |
Apr 09, 2021 | 17.71 | 17.77 | 17.50 | 17.50 | 360,814 | -0.13(-0.76%) |
Apr 08, 2021 | 17.63 | 17.77 | 17.44 | 17.63 | 602,999 | -0.02(-0.10%) |
Apr 07, 2021 | 17.82 | 17.96 | 17.39 | 17.65 | 635,675 | -0.15(-0.85%) |
Apr 06, 2021 | 17.45 | 17.86 | 17.34 | 17.80 | 724,008 | +0.33(+1.89%) |
Apr 05, 2021 | 17.71 | 17.80 | 17.30 | 17.47 | 661,873 | -0.04(-0.25%) |
Apr 01, 2021 | 17.07 | 17.52 | 16.87 | 17.52 | 722,302 | +0.62(+3.69%) |
Mar 31, 2021 | 17.06 | 17.25 | 16.84 | 16.89 | 1,091,408 | -0.25(-1.45%) |
Mar 30, 2021 | 16.84 | 17.31 | 16.84 | 17.14 | 1,082,785 | +0.38(+2.28%) |
Mar 29, 2021 | 17.20 | 17.50 | 16.74 | 16.76 | 585,116 | -0.55(-3.17%) |
Mar 26, 2021 | 17.27 | 17.46 | 17.02 | 17.31 | 533,366 | +0.24(+1.40%) |
Mar 25, 2021 | 16.57 | 17.21 | 16.39 | 17.07 | 575,680 | +0.37(+2.22%) |
Mar 24, 2021 | 16.99 | 17.46 | 16.66 | 16.70 | 724,069 | -0.04(-0.21%) |
Mar 23, 2021 | 16.98 | 17.18 | 16.49 | 16.73 | 1,024,322 | -0.42(-2.42%) |
Mar 22, 2021 | 17.19 | 17.32 | 16.74 | 17.15 | 819,306 | -0.11(-0.67%) |
Mar 19, 2021 | 17.42 | 17.93 | 17.21 | 17.26 | 1,510,904 | -0.82(-4.54%) |
Mar 18, 2021 | 18.30 | 18.78 | 18.03 | 18.08 | 940,831 | -0.19(-1.06%) |
Mar 17, 2021 | 18.08 | 18.58 | 17.99 | 18.28 | 655,542 | +0.13(+0.73%) |
Mar 16, 2021 | 18.83 | 18.83 | 18.01 | 18.15 | 502,731 | -0.75(-3.97%) |
Mar 15, 2021 | 18.61 | 19.05 | 18.23 | 18.90 | 866,537 | +0.20(+1.09%) |
Mar 12, 2021 | 18.17 | 18.71 | 18.00 | 18.69 | 539,818 | +0.64(+3.52%) |
Mar 11, 2021 | 18.37 | 18.52 | 17.99 | 18.06 | 770,295 | -0.28(-1.54%) |
Mar 10, 2021 | 17.90 | 18.60 | 17.69 | 18.34 | 883,512 | +0.34(+1.91%) |
Mar 09, 2021 | 18.35 | 18.35 | 17.60 | 18.00 | 1,039,029 | -0.37(-2.02%) |
Mar 08, 2021 | 17.52 | 18.61 | 17.26 | 18.37 | 1,721,614 | +0.98(+5.64%) |
Mar 05, 2021 | 17.57 | 17.59 | 16.98 | 17.39 | 1,203,584 | +0.14(+0.82%) |
Mar 04, 2021 | 17.36 | 17.70 | 16.66 | 17.24 | 777,531 | -0.06(-0.36%) |
Mar 03, 2021 | 16.45 | 17.50 | 16.45 | 17.31 | 1,287,720 | +0.88(+5.38%) |
Mar 02, 2021 | 16.84 | 16.90 | 16.18 | 16.42 | 522,887 | -0.49(-2.87%) |
Mar 01, 2021 | 17.09 | 17.23 | 16.79 | 16.91 | 845,779 | +0.20(+1.22%) |
Feb 26, 2021 | 16.71 | 16.91 | 16.38 | 16.71 | 1,369,639 | -0.01(-0.05%) |
Feb 25, 2021 | 17.62 | 17.67 | 16.69 | 16.71 | 883,378 | -0.80(-4.59%) |
Feb 24, 2021 | 17.03 | 17.55 | 16.81 | 17.52 | 1,320,943 | +0.56(+3.28%) |
Feb 23, 2021 | 16.70 | 17.19 | 16.44 | 16.96 | 1,506,124 | +0.44(+2.67%) |
Feb 22, 2021 | 16.30 | 16.63 | 16.19 | 16.52 | 1,396,037 | +0.27(+1.69%) |
Feb 19, 2021 | 16.28 | 16.50 | 15.81 | 16.25 | 1,650,471 | +0.09(+0.55%) |
Feb 18, 2021 | 15.98 | 16.37 | 15.92 | 16.16 | 967,267 | -0.04(-0.27%) |
Feb 17, 2021 | 16.04 | 16.31 | 15.74 | 16.20 | 1,170,042 | +0.12(+0.77%) |
Feb 16, 2021 | 15.96 | 16.08 | 15.55 | 16.08 | 2,042,321 | +0.21(+1.34%) |
Feb 12, 2021 | 14.78 | 15.87 | 14.61 | 15.87 | 2,424,487 | +1.14(+7.74%) |
Feb 11, 2021 | 13.95 | 14.80 | 13.76 | 14.73 | 1,286,069 | +0.97(+7.06%) |
Feb 10, 2021 | 13.72 | 14.01 | 13.61 | 13.76 | 860,874 | +0.18(+1.30%) |
Feb 09, 2021 | 13.50 | 13.68 | 13.25 | 13.58 | 586,817 | +0.14(+1.05%) |
Feb 08, 2021 | 13.42 | 13.53 | 13.24 | 13.44 | 365,089 | +0.10(+0.73%) |
Feb 05, 2021 | 13.50 | 13.53 | 13.19 | 13.34 | 383,951 | +0.04(+0.27%) |
Feb 04, 2021 | 13.03 | 13.51 | 13.03 | 13.30 | 598,558 | +0.30(+2.31%) |
Feb 03, 2021 | 12.71 | 13.00 | 12.44 | 13.00 | 712,468 | +0.19(+1.52%) |
Feb 02, 2021 | 12.95 | 12.95 | 12.58 | 12.81 | 618,634 | -0.01(-0.07%) |