Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 18.93 | 19.09 | 18.76 | 18.77 | 8,602,023 | -0.26(-1.36%) |
Apr 29, 2021 | 18.86 | 19.06 | 18.77 | 19.03 | 8,194,636 | +0.44(+2.37%) |
Apr 28, 2021 | 18.55 | 18.68 | 18.42 | 18.59 | 7,168,926 | +0.09(+0.47%) |
Apr 27, 2021 | 18.41 | 18.53 | 18.27 | 18.50 | 9,469,659 | +0.16(+0.85%) |
Apr 26, 2021 | 18.15 | 18.52 | 18.13 | 18.35 | 14,419,343 | +0.43(+2.41%) |
Apr 23, 2021 | 17.30 | 18.01 | 17.15 | 17.92 | 13,898,457 | +0.66(+3.80%) |
Apr 22, 2021 | 17.67 | 17.68 | 17.25 | 17.26 | 9,810,291 | -0.37(-2.10%) |
Apr 21, 2021 | 17.02 | 17.67 | 16.89 | 17.63 | 9,047,271 | +0.52(+3.02%) |
Apr 20, 2021 | 17.42 | 17.58 | 17.04 | 17.11 | 14,771,648 | -0.50(-2.84%) |
Apr 19, 2021 | 17.92 | 18.08 | 17.56 | 17.61 | 10,778,167 | -0.22(-1.26%) |
Apr 16, 2021 | 17.99 | 18.10 | 17.79 | 17.84 | 9,225,256 | +0.07(+0.39%) |
Apr 15, 2021 | 17.99 | 17.99 | 17.44 | 17.77 | 10,846,848 | -0.17(-0.96%) |
Apr 14, 2021 | 17.56 | 18.10 | 17.56 | 17.94 | 8,253,729 | +0.28(+1.56%) |
Apr 13, 2021 | 17.88 | 17.92 | 17.45 | 17.67 | 8,603,952 | -0.31(-1.73%) |
Apr 12, 2021 | 17.88 | 18.00 | 17.81 | 17.98 | 6,548,457 | +0.20(+1.12%) |
Apr 09, 2021 | 17.77 | 17.97 | 17.65 | 17.78 | 11,164,859 | +0.24(+1.38%) |
Apr 08, 2021 | 17.46 | 17.59 | 17.17 | 17.54 | 11,013,895 | -0.18(-1.02%) |
Apr 07, 2021 | 17.61 | 17.73 | 17.46 | 17.72 | 8,779,064 | +0.19(+1.08%) |
Apr 06, 2021 | 17.44 | 17.59 | 17.26 | 17.53 | 7,962,324 | +0.03(+0.15%) |
Apr 05, 2021 | 17.74 | 17.88 | 17.36 | 17.50 | 7,722,337 | +0.02(+0.10%) |
Apr 01, 2021 | 17.18 | 17.54 | 17.13 | 17.48 | 10,565,739 | +0.25(+1.45%) |
Mar 31, 2021 | 17.31 | 17.52 | 17.18 | 17.23 | 14,579,507 | -0.09(-0.55%) |
Mar 30, 2021 | 17.00 | 17.43 | 17.00 | 17.33 | 11,891,887 | +0.53(+3.13%) |
Mar 29, 2021 | 17.11 | 17.15 | 16.57 | 16.80 | 14,271,770 | -0.58(-3.33%) |
Mar 26, 2021 | 17.42 | 17.54 | 17.10 | 17.38 | 13,620,344 | +0.22(+1.31%) |
Mar 25, 2021 | 16.52 | 17.26 | 16.39 | 17.16 | 15,072,804 | +0.54(+3.27%) |
Mar 24, 2021 | 16.95 | 17.19 | 16.60 | 16.61 | 11,906,823 | +0.00(+0.00%) |
Mar 23, 2021 | 16.97 | 17.13 | 16.60 | 16.61 | 14,797,602 | -0.57(-3.31%) |
Mar 22, 2021 | 17.51 | 17.55 | 16.97 | 17.18 | 12,283,450 | -0.41(-2.30%) |
Mar 19, 2021 | 17.61 | 17.84 | 17.26 | 17.59 | 40,383,288 | -0.28(-1.59%) |
Mar 18, 2021 | 17.92 | 18.43 | 17.75 | 17.87 | 15,708,339 | +0.29(+1.67%) |
Mar 17, 2021 | 17.83 | 17.96 | 17.41 | 17.58 | 13,344,402 | +0.06(+0.34%) |
Mar 16, 2021 | 17.94 | 17.94 | 17.39 | 17.52 | 18,697,194 | -0.48(-2.68%) |
Mar 15, 2021 | 18.33 | 18.43 | 17.74 | 18.00 | 15,978,604 | -0.36(-1.97%) |
Mar 12, 2021 | 18.49 | 18.61 | 18.24 | 18.36 | 10,496,646 | +0.16(+0.90%) |
Mar 11, 2021 | 18.08 | 18.34 | 17.99 | 18.20 | 8,562,706 | -0.05(-0.28%) |
Mar 10, 2021 | 17.65 | 18.25 | 17.59 | 18.25 | 13,645,641 | +0.60(+3.42%) |
Mar 09, 2021 | 18.00 | 18.03 | 17.42 | 17.65 | 12,633,573 | -0.66(-3.58%) |
Mar 08, 2021 | 18.10 | 18.59 | 17.89 | 18.30 | 14,849,488 | +0.48(+2.71%) |
Mar 05, 2021 | 17.96 | 18.05 | 17.12 | 17.82 | 14,838,754 | +0.36(+2.08%) |
Mar 04, 2021 | 17.73 | 18.01 | 17.04 | 17.46 | 11,272,006 | -0.35(-1.94%) |
Mar 03, 2021 | 17.93 | 18.44 | 17.79 | 17.80 | 8,914,325 | -0.01(-0.05%) |
Mar 02, 2021 | 17.80 | 18.01 | 17.76 | 17.81 | 6,660,969 | -0.08(-0.43%) |
Mar 01, 2021 | 17.61 | 18.00 | 17.57 | 17.89 | 7,514,421 | +0.68(+3.93%) |
Feb 26, 2021 | 17.45 | 17.63 | 17.06 | 17.21 | 11,216,299 | -0.46(-2.61%) |
Feb 25, 2021 | 18.60 | 18.64 | 17.59 | 17.67 | 10,824,823 | -0.73(-3.99%) |
Feb 24, 2021 | 17.86 | 18.43 | 17.82 | 18.41 | 11,067,572 | +0.68(+3.81%) |
Feb 23, 2021 | 17.73 | 17.80 | 17.38 | 17.73 | 8,791,936 | +0.22(+1.27%) |
Feb 22, 2021 | 17.18 | 17.64 | 17.18 | 17.51 | 8,714,743 | +0.29(+1.69%) |
Feb 19, 2021 | 16.76 | 17.31 | 16.76 | 17.22 | 9,906,563 | +0.57(+3.44%) |
Feb 18, 2021 | 16.68 | 16.76 | 16.42 | 16.65 | 7,388,834 | -0.21(-1.22%) |
Feb 17, 2021 | 16.85 | 17.04 | 16.65 | 16.85 | 7,820,138 | -0.06(-0.35%) |
Feb 16, 2021 | 16.56 | 16.98 | 16.49 | 16.91 | 8,798,758 | +0.62(+3.78%) |
Feb 12, 2021 | 16.12 | 16.42 | 16.04 | 16.30 | 4,757,827 | +0.21(+1.28%) |
Feb 11, 2021 | 16.16 | 16.28 | 15.77 | 16.09 | 5,271,722 | -0.11(-0.69%) |
Feb 10, 2021 | 16.26 | 16.43 | 16.14 | 16.20 | 7,120,578 | +0.02(+0.11%) |
Feb 09, 2021 | 16.09 | 16.22 | 15.98 | 16.19 | 6,175,655 | +0.02(+0.11%) |
Feb 08, 2021 | 15.90 | 16.17 | 15.89 | 16.17 | 5,156,775 | +0.30(+1.89%) |
Feb 05, 2021 | 16.17 | 16.25 | 15.84 | 15.87 | 6,327,194 | -0.12(-0.75%) |
Feb 04, 2021 | 15.51 | 16.16 | 15.51 | 15.99 | 10,391,088 | +0.55(+3.54%) |
Feb 03, 2021 | 15.13 | 15.45 | 15.11 | 15.44 | 9,172,513 | +0.34(+2.26%) |
Feb 02, 2021 | 14.91 | 15.28 | 14.85 | 15.10 | 7,692,500 | +0.44(+2.97%) |