Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 18.45 | 18.61 | 18.29 | 18.30 | 8,824,433 | -0.25(-1.36%) |
Apr 29, 2021 | 18.39 | 18.58 | 18.30 | 18.55 | 8,406,512 | +0.43(+2.37%) |
Apr 28, 2021 | 18.09 | 18.20 | 17.95 | 18.12 | 7,354,282 | +0.08(+0.47%) |
Apr 27, 2021 | 17.94 | 18.06 | 17.81 | 18.04 | 9,714,502 | +0.15(+0.85%) |
Apr 26, 2021 | 17.69 | 18.05 | 17.67 | 17.89 | 14,792,162 | +0.42(+2.41%) |
Apr 23, 2021 | 16.86 | 17.56 | 16.72 | 17.46 | 14,257,808 | +0.64(+3.80%) |
Apr 22, 2021 | 17.22 | 17.24 | 16.82 | 16.83 | 10,063,941 | -0.36(-2.10%) |
Apr 21, 2021 | 16.59 | 17.22 | 16.46 | 17.19 | 9,281,192 | +0.50(+3.02%) |
Apr 20, 2021 | 16.99 | 17.14 | 16.61 | 16.68 | 15,153,576 | -0.49(-2.84%) |
Apr 19, 2021 | 17.47 | 17.62 | 17.12 | 17.17 | 11,056,841 | -0.22(-1.26%) |
Apr 16, 2021 | 17.54 | 17.65 | 17.34 | 17.39 | 9,463,779 | +0.07(+0.39%) |
Apr 15, 2021 | 17.53 | 17.53 | 17.00 | 17.32 | 11,127,298 | -0.17(-0.96%) |
Apr 14, 2021 | 17.12 | 17.65 | 17.12 | 17.49 | 8,467,134 | +0.27(+1.56%) |
Apr 13, 2021 | 17.43 | 17.46 | 17.01 | 17.22 | 8,826,412 | -0.30(-1.73%) |
Apr 12, 2021 | 17.43 | 17.55 | 17.36 | 17.52 | 6,717,770 | +0.19(+1.12%) |
Apr 09, 2021 | 17.32 | 17.52 | 17.20 | 17.33 | 11,453,531 | +0.24(+1.38%) |
Apr 08, 2021 | 17.02 | 17.15 | 16.74 | 17.09 | 11,298,665 | -0.18(-1.02%) |
Apr 07, 2021 | 17.16 | 17.28 | 17.02 | 17.27 | 9,006,051 | +0.18(+1.08%) |
Apr 06, 2021 | 17.00 | 17.15 | 16.83 | 17.09 | 8,168,194 | +0.03(+0.15%) |
Apr 05, 2021 | 17.30 | 17.43 | 16.93 | 17.06 | 7,922,001 | +0.02(+0.10%) |
Apr 01, 2021 | 16.75 | 17.09 | 16.70 | 17.04 | 10,838,921 | +0.24(+1.45%) |
Mar 31, 2021 | 16.88 | 17.08 | 16.75 | 16.80 | 14,956,467 | -0.09(-0.55%) |
Mar 30, 2021 | 16.57 | 16.99 | 16.57 | 16.89 | 12,199,357 | +0.51(+3.13%) |
Mar 29, 2021 | 16.68 | 16.72 | 16.15 | 16.38 | 14,640,774 | -0.56(-3.33%) |
Mar 26, 2021 | 16.99 | 17.10 | 16.67 | 16.94 | 13,972,504 | +0.22(+1.31%) |
Mar 25, 2021 | 16.10 | 16.83 | 15.98 | 16.72 | 15,462,518 | +0.53(+3.27%) |
Mar 24, 2021 | 16.52 | 16.76 | 16.18 | 16.19 | 12,214,679 | +0.00(+0.00%) |
Mar 23, 2021 | 16.54 | 16.70 | 16.18 | 16.19 | 15,180,201 | -0.55(-3.31%) |
Mar 22, 2021 | 17.07 | 17.10 | 16.54 | 16.75 | 12,601,044 | -0.40(-2.31%) |
Mar 19, 2021 | 17.16 | 17.39 | 16.82 | 17.15 | 41,427,420 | -0.28(-1.59%) |
Mar 18, 2021 | 17.46 | 17.96 | 17.30 | 17.42 | 16,114,485 | +0.29(+1.67%) |
Mar 17, 2021 | 17.38 | 17.51 | 16.97 | 17.14 | 13,689,428 | +0.06(+0.34%) |
Mar 16, 2021 | 17.49 | 17.49 | 16.95 | 17.08 | 19,180,618 | -0.47(-2.68%) |
Mar 15, 2021 | 17.87 | 17.96 | 17.30 | 17.55 | 16,391,739 | -0.35(-1.97%) |
Mar 12, 2021 | 18.02 | 18.15 | 17.78 | 17.90 | 10,768,041 | +0.16(+0.90%) |
Mar 11, 2021 | 17.62 | 17.88 | 17.54 | 17.74 | 8,784,099 | -0.05(-0.28%) |
Mar 10, 2021 | 17.20 | 17.79 | 17.15 | 17.79 | 13,998,455 | +0.59(+3.42%) |
Mar 09, 2021 | 17.55 | 17.57 | 16.99 | 17.20 | 12,960,220 | -0.64(-3.58%) |
Mar 08, 2021 | 17.64 | 18.12 | 17.44 | 17.84 | 15,233,428 | +0.47(+2.71%) |
Mar 05, 2021 | 17.51 | 17.59 | 16.69 | 17.37 | 15,222,417 | +0.35(+2.07%) |
Mar 04, 2021 | 17.29 | 17.56 | 16.61 | 17.02 | 11,563,449 | -0.34(-1.94%) |
Mar 03, 2021 | 17.48 | 17.98 | 17.34 | 17.36 | 9,144,809 | -0.01(-0.05%) |
Mar 02, 2021 | 17.35 | 17.56 | 17.31 | 17.36 | 6,833,192 | -0.08(-0.43%) |
Mar 01, 2021 | 17.17 | 17.54 | 17.12 | 17.44 | 7,708,710 | +0.66(+3.93%) |
Feb 26, 2021 | 17.01 | 17.19 | 16.63 | 16.78 | 11,506,302 | -0.45(-2.61%) |
Feb 25, 2021 | 18.13 | 18.17 | 17.15 | 17.23 | 11,104,704 | -0.72(-3.99%) |
Feb 24, 2021 | 17.41 | 17.96 | 17.37 | 17.95 | 11,353,729 | +0.66(+3.81%) |
Feb 23, 2021 | 17.28 | 17.35 | 16.95 | 17.29 | 9,019,255 | +0.22(+1.27%) |
Feb 22, 2021 | 16.75 | 17.20 | 16.75 | 17.07 | 8,940,066 | +0.28(+1.69%) |
Feb 19, 2021 | 16.34 | 16.87 | 16.34 | 16.79 | 10,162,702 | +0.56(+3.44%) |
Feb 18, 2021 | 16.26 | 16.34 | 16.01 | 16.23 | 7,579,875 | -0.20(-1.22%) |
Feb 17, 2021 | 16.43 | 16.61 | 16.23 | 16.43 | 8,022,331 | -0.06(-0.35%) |
Feb 16, 2021 | 16.15 | 16.55 | 16.07 | 16.49 | 9,026,254 | +0.60(+3.78%) |
Feb 12, 2021 | 15.71 | 16.01 | 15.64 | 15.89 | 4,880,843 | +0.20(+1.27%) |
Feb 11, 2021 | 15.75 | 15.87 | 15.37 | 15.69 | 5,408,025 | -0.11(-0.69%) |
Feb 10, 2021 | 15.85 | 16.01 | 15.74 | 15.80 | 7,304,683 | +0.02(+0.11%) |
Feb 09, 2021 | 15.69 | 15.81 | 15.58 | 15.78 | 6,335,329 | +0.02(+0.11%) |
Feb 08, 2021 | 15.50 | 15.76 | 15.49 | 15.76 | 5,290,105 | +0.29(+1.88%) |
Feb 05, 2021 | 15.76 | 15.84 | 15.44 | 15.47 | 6,490,786 | -0.12(-0.75%) |
Feb 04, 2021 | 15.12 | 15.75 | 15.12 | 15.59 | 10,659,754 | +0.53(+3.54%) |
Feb 03, 2021 | 14.75 | 15.06 | 14.73 | 15.05 | 9,409,672 | +0.33(+2.26%) |
Feb 02, 2021 | 14.54 | 14.90 | 14.48 | 14.72 | 7,891,393 | +0.42(+2.97%) |