Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 18.05 | 18.30 | 17.88 | 18.00 | 6,662,834 | -0.29(-1.56%) |
Apr 29, 2021 | 18.39 | 18.77 | 18.08 | 18.29 | 7,745,583 | +0.16(+0.88%) |
Apr 28, 2021 | 17.65 | 18.14 | 17.60 | 18.13 | 7,733,372 | +0.60(+3.40%) |
Apr 27, 2021 | 17.36 | 17.60 | 17.29 | 17.53 | 6,396,020 | +0.27(+1.56%) |
Apr 26, 2021 | 17.08 | 17.35 | 17.02 | 17.26 | 4,255,426 | +0.14(+0.83%) |
Apr 23, 2021 | 16.94 | 17.18 | 16.81 | 17.12 | 3,838,427 | +0.24(+1.44%) |
Apr 22, 2021 | 17.13 | 17.18 | 16.77 | 16.87 | 7,137,456 | -0.25(-1.47%) |
Apr 21, 2021 | 16.57 | 17.23 | 16.51 | 17.13 | 6,240,296 | +0.29(+1.75%) |
Apr 20, 2021 | 17.48 | 17.50 | 16.75 | 16.83 | 8,342,705 | -0.72(-4.12%) |
Apr 19, 2021 | 17.66 | 17.70 | 17.39 | 17.55 | 5,604,725 | +0.00(+0.00%) |
Apr 16, 2021 | 17.87 | 17.93 | 17.53 | 17.55 | 9,685,619 | -0.18(-1.00%) |
Apr 15, 2021 | 17.86 | 18.07 | 17.70 | 17.73 | 5,293,973 | -0.28(-1.54%) |
Apr 14, 2021 | 17.47 | 18.15 | 17.45 | 18.01 | 11,313,181 | +0.69(+3.98%) |
Apr 13, 2021 | 17.48 | 17.55 | 17.30 | 17.32 | 7,132,123 | -0.13(-0.72%) |
Apr 12, 2021 | 17.71 | 17.73 | 17.43 | 17.45 | 5,077,263 | -0.09(-0.53%) |
Apr 09, 2021 | 17.66 | 17.79 | 17.50 | 17.54 | 4,892,671 | -0.13(-0.76%) |
Apr 08, 2021 | 17.62 | 17.71 | 17.36 | 17.67 | 5,459,752 | +0.01(+0.05%) |
Apr 07, 2021 | 17.81 | 17.83 | 17.59 | 17.66 | 4,154,514 | -0.10(-0.57%) |
Apr 06, 2021 | 17.87 | 18.09 | 17.67 | 17.76 | 7,533,336 | -0.01(-0.05%) |
Apr 05, 2021 | 18.02 | 18.04 | 17.54 | 17.77 | 10,188,146 | -0.32(-1.76%) |
Apr 01, 2021 | 17.69 | 18.10 | 17.39 | 18.09 | 9,342,177 | +0.53(+3.01%) |
Mar 31, 2021 | 17.75 | 17.81 | 17.53 | 17.56 | 4,758,429 | -0.15(-0.85%) |
Mar 30, 2021 | 17.54 | 17.77 | 17.34 | 17.71 | 5,792,310 | +0.03(+0.19%) |
Mar 29, 2021 | 17.69 | 17.84 | 17.45 | 17.68 | 7,069,835 | -0.21(-1.17%) |
Mar 26, 2021 | 18.08 | 18.16 | 17.59 | 17.89 | 9,407,748 | +0.21(+1.19%) |
Mar 25, 2021 | 17.26 | 17.70 | 16.97 | 17.68 | 9,746,631 | -0.06(-0.33%) |
Mar 24, 2021 | 17.71 | 18.07 | 17.49 | 17.74 | 9,457,836 | +0.62(+3.63%) |
Mar 23, 2021 | 17.59 | 17.71 | 17.07 | 17.12 | 11,523,624 | -0.98(-5.43%) |
Mar 22, 2021 | 18.56 | 18.56 | 18.05 | 18.10 | 10,185,600 | -0.40(-2.18%) |
Mar 19, 2021 | 18.29 | 18.64 | 17.95 | 18.50 | 11,800,651 | +0.27(+1.47%) |
Mar 18, 2021 | 19.34 | 19.42 | 18.12 | 18.23 | 11,194,068 | -1.32(-6.75%) |
Mar 17, 2021 | 19.03 | 19.59 | 19.02 | 19.55 | 9,677,421 | +0.43(+2.24%) |
Mar 16, 2021 | 19.36 | 19.42 | 18.96 | 19.13 | 12,742,326 | -0.45(-2.28%) |
Mar 15, 2021 | 19.74 | 19.91 | 19.41 | 19.57 | 7,003,690 | -0.20(-1.02%) |
Mar 12, 2021 | 19.39 | 19.86 | 19.34 | 19.77 | 7,553,807 | +0.44(+2.26%) |
Mar 11, 2021 | 19.19 | 19.51 | 18.98 | 19.34 | 8,448,367 | +0.42(+2.22%) |
Mar 10, 2021 | 18.42 | 18.98 | 18.37 | 18.92 | 7,575,471 | +0.55(+2.97%) |
Mar 09, 2021 | 18.52 | 18.66 | 18.18 | 18.37 | 11,556,533 | -0.13(-0.68%) |
Mar 08, 2021 | 18.74 | 18.74 | 18.23 | 18.50 | 9,328,074 | +0.02(+0.09%) |
Mar 05, 2021 | 18.37 | 18.81 | 18.25 | 18.48 | 20,480,222 | +0.64(+3.58%) |
Mar 04, 2021 | 17.65 | 18.41 | 17.39 | 17.84 | 21,650,188 | +0.40(+2.31%) |
Mar 03, 2021 | 17.41 | 17.80 | 17.40 | 17.44 | 11,162,567 | +0.24(+1.42%) |
Mar 02, 2021 | 16.85 | 17.37 | 16.82 | 17.19 | 19,570,948 | +0.36(+2.12%) |
Mar 01, 2021 | 16.90 | 17.22 | 16.64 | 16.84 | 12,613,519 | +0.32(+1.91%) |
Feb 26, 2021 | 16.83 | 16.90 | 16.24 | 16.52 | 12,162,461 | -0.66(-3.83%) |
Feb 25, 2021 | 18.09 | 18.11 | 17.16 | 17.18 | 13,649,710 | -0.73(-4.09%) |
Feb 24, 2021 | 17.59 | 18.18 | 17.29 | 17.91 | 14,198,338 | +0.50(+2.87%) |
Feb 23, 2021 | 17.32 | 17.58 | 16.49 | 17.41 | 15,539,542 | +0.34(+2.00%) |
Feb 22, 2021 | 15.88 | 17.34 | 15.85 | 17.07 | 17,805,538 | +1.28(+8.11%) |
Feb 19, 2021 | 15.67 | 15.89 | 15.49 | 15.79 | 10,599,789 | +0.17(+1.12%) |
Feb 18, 2021 | 15.80 | 15.93 | 15.36 | 15.61 | 13,666,297 | -0.23(-1.47%) |
Feb 17, 2021 | 15.60 | 15.86 | 15.30 | 15.85 | 10,175,246 | +0.22(+1.38%) |
Feb 16, 2021 | 15.42 | 15.68 | 15.17 | 15.63 | 10,391,921 | +0.63(+4.22%) |
Feb 12, 2021 | 14.69 | 15.01 | 14.63 | 15.00 | 11,244,671 | +0.17(+1.12%) |
Feb 11, 2021 | 15.03 | 15.12 | 14.76 | 14.83 | 8,416,506 | -0.23(-1.55%) |
Feb 10, 2021 | 14.90 | 15.21 | 14.89 | 15.06 | 9,182,121 | +0.23(+1.57%) |
Feb 09, 2021 | 14.61 | 14.97 | 14.34 | 14.83 | 11,926,411 | +0.14(+0.96%) |
Feb 08, 2021 | 14.57 | 14.72 | 14.39 | 14.69 | 16,050,496 | +0.33(+2.32%) |
Feb 05, 2021 | 14.55 | 14.61 | 14.30 | 14.36 | 11,063,133 | +0.08(+0.58%) |
Feb 04, 2021 | 14.76 | 14.80 | 13.64 | 14.27 | 24,227,872 | -0.26(-1.77%) |
Feb 03, 2021 | 14.18 | 14.54 | 14.03 | 14.53 | 13,398,314 | +0.52(+3.68%) |
Feb 02, 2021 | 14.33 | 14.48 | 13.99 | 14.02 | 9,072,108 | +0.05(+0.36%) |