Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 17.40 | 17.59 | 17.29 | 17.37 | 16,713,847 | -0.08(-0.47%) |
Apr 29, 2021 | 17.74 | 17.78 | 17.26 | 17.45 | 25,559,400 | -0.34(-1.88%) |
Apr 28, 2021 | 17.58 | 17.91 | 17.43 | 17.79 | 20,915,834 | +0.10(+0.55%) |
Apr 27, 2021 | 18.11 | 18.11 | 17.65 | 17.69 | 19,250,108 | -0.43(-2.35%) |
Apr 26, 2021 | 18.17 | 18.23 | 17.99 | 18.12 | 10,936,381 | -0.04(-0.22%) |
Apr 23, 2021 | 18.44 | 18.50 | 18.11 | 18.16 | 14,184,263 | -0.16(-0.89%) |
Apr 22, 2021 | 18.43 | 18.44 | 18.17 | 18.32 | 17,741,006 | -0.27(-1.45%) |
Apr 21, 2021 | 18.38 | 18.69 | 18.34 | 18.59 | 16,471,144 | +0.28(+1.52%) |
Apr 20, 2021 | 18.02 | 18.35 | 17.97 | 18.31 | 19,025,968 | +0.24(+1.31%) |
Apr 19, 2021 | 18.21 | 18.31 | 18.00 | 18.08 | 16,873,956 | -0.10(-0.54%) |
Apr 16, 2021 | 18.30 | 18.34 | 18.00 | 18.17 | 27,400,850 | +0.20(+1.14%) |
Apr 15, 2021 | 17.49 | 18.15 | 17.45 | 17.97 | 28,066,666 | +0.71(+4.12%) |
Apr 14, 2021 | 17.27 | 17.37 | 17.18 | 17.26 | 17,083,154 | +0.01(+0.05%) |
Apr 13, 2021 | 17.29 | 17.55 | 17.14 | 17.25 | 25,761,052 | +0.09(+0.52%) |
Apr 12, 2021 | 17.28 | 17.30 | 17.05 | 17.16 | 19,380,960 | -0.18(-1.04%) |
Apr 09, 2021 | 17.17 | 17.39 | 17.07 | 17.34 | 17,191,018 | +0.04(+0.24%) |
Apr 08, 2021 | 17.14 | 17.30 | 17.08 | 17.30 | 23,473,780 | +0.40(+2.37%) |
Apr 07, 2021 | 17.09 | 17.13 | 16.83 | 16.90 | 15,896,203 | -0.17(-1.01%) |
Apr 06, 2021 | 17.07 | 17.29 | 16.91 | 17.07 | 22,539,902 | +0.20(+1.21%) |
Apr 05, 2021 | 17.03 | 17.08 | 16.64 | 16.87 | 23,692,186 | +0.21(+1.28%) |
Apr 01, 2021 | 16.43 | 16.69 | 16.30 | 16.65 | 15,951,302 | +0.47(+2.88%) |
Mar 31, 2021 | 16.06 | 16.42 | 15.93 | 16.19 | 17,319,880 | +0.24(+1.49%) |
Mar 30, 2021 | 16.10 | 16.15 | 15.89 | 15.95 | 18,214,168 | -0.53(-3.22%) |
Mar 29, 2021 | 16.29 | 16.51 | 15.99 | 16.48 | 21,396,836 | +0.13(+0.80%) |
Mar 26, 2021 | 16.03 | 16.35 | 16.03 | 16.35 | 25,634,178 | +0.22(+1.37%) |
Mar 25, 2021 | 16.38 | 16.42 | 15.95 | 16.13 | 28,237,104 | -0.35(-2.13%) |
Mar 24, 2021 | 16.55 | 16.58 | 16.32 | 16.48 | 20,582,814 | -0.07(-0.40%) |
Mar 23, 2021 | 16.81 | 16.81 | 16.37 | 16.55 | 21,527,028 | -0.31(-1.84%) |
Mar 22, 2021 | 16.96 | 17.07 | 16.83 | 16.86 | 15,108,577 | -0.28(-1.62%) |
Mar 19, 2021 | 17.13 | 17.16 | 16.91 | 17.14 | 29,873,188 | +0.08(+0.48%) |
Mar 18, 2021 | 17.02 | 17.27 | 16.93 | 17.05 | 16,066,411 | -0.22(-1.28%) |
Mar 17, 2021 | 16.83 | 17.45 | 16.67 | 17.27 | 24,657,136 | +0.34(+2.03%) |
Mar 16, 2021 | 17.04 | 17.05 | 16.77 | 16.93 | 14,818,936 | -0.05(-0.29%) |
Mar 15, 2021 | 16.73 | 17.05 | 16.61 | 16.98 | 19,772,020 | +0.37(+2.21%) |
Mar 12, 2021 | 16.34 | 16.69 | 16.20 | 16.61 | 15,585,809 | +0.01(+0.05%) |
Mar 11, 2021 | 16.57 | 16.71 | 16.36 | 16.60 | 17,666,368 | +0.16(+0.94%) |
Mar 10, 2021 | 16.42 | 16.62 | 16.19 | 16.45 | 20,319,084 | +0.11(+0.65%) |
Mar 09, 2021 | 16.42 | 16.69 | 16.23 | 16.34 | 23,691,846 | +0.40(+2.51%) |
Mar 08, 2021 | 16.21 | 16.24 | 15.79 | 15.94 | 17,562,964 | -0.28(-1.71%) |
Mar 05, 2021 | 16.03 | 16.24 | 15.70 | 16.22 | 25,519,808 | +0.25(+1.53%) |
Mar 04, 2021 | 15.94 | 16.35 | 15.76 | 15.97 | 34,723,656 | +0.03(+0.21%) |
Mar 03, 2021 | 15.87 | 16.00 | 15.54 | 15.94 | 26,096,338 | -0.29(-1.81%) |
Mar 02, 2021 | 15.69 | 16.33 | 15.66 | 16.24 | 31,428,750 | +0.73(+4.69%) |
Mar 01, 2021 | 15.53 | 15.74 | 15.37 | 15.51 | 29,445,296 | +0.25(+1.61%) |
Feb 26, 2021 | 15.72 | 15.77 | 15.24 | 15.26 | 40,177,204 | -0.47(-2.99%) |
Feb 25, 2021 | 16.06 | 16.34 | 15.66 | 15.73 | 31,869,030 | -0.53(-3.23%) |
Feb 24, 2021 | 16.15 | 16.36 | 15.96 | 16.26 | 21,987,282 | -0.05(-0.30%) |
Feb 23, 2021 | 16.60 | 16.64 | 16.01 | 16.31 | 28,261,276 | -0.30(-1.80%) |
Feb 22, 2021 | 16.11 | 16.66 | 16.07 | 16.61 | 35,632,616 | +0.61(+3.79%) |
Feb 19, 2021 | 16.47 | 16.53 | 15.93 | 16.00 | 47,051,296 | -0.44(-2.66%) |
Feb 18, 2021 | 16.88 | 16.98 | 16.36 | 16.44 | 36,292,588 | -0.41(-2.45%) |
Feb 17, 2021 | 17.24 | 17.24 | 16.66 | 16.85 | 45,326,220 | -0.70(-4.01%) |
Feb 16, 2021 | 17.79 | 17.89 | 17.51 | 17.55 | 23,063,482 | -0.36(-2.03%) |
Feb 12, 2021 | 17.85 | 18.03 | 17.56 | 17.92 | 18,014,514 | -0.03(-0.18%) |
Feb 11, 2021 | 18.24 | 18.26 | 17.89 | 17.95 | 15,668,096 | -0.26(-1.42%) |
Feb 10, 2021 | 18.27 | 18.36 | 18.06 | 18.21 | 13,291,044 | +0.06(+0.36%) |
Feb 09, 2021 | 18.22 | 18.23 | 18.01 | 18.14 | 15,902,016 | -0.02(-0.13%) |
Feb 08, 2021 | 18.31 | 18.35 | 18.11 | 18.17 | 14,363,530 | +0.11(+0.58%) |
Feb 05, 2021 | 17.88 | 18.10 | 17.68 | 18.06 | 21,504,084 | +0.27(+1.55%) |
Feb 04, 2021 | 17.72 | 17.84 | 17.38 | 17.79 | 21,824,056 | -0.28(-1.57%) |
Feb 03, 2021 | 18.06 | 18.19 | 17.94 | 18.07 | 13,622,941 | +0.00(+0.00%) |
Feb 02, 2021 | 17.91 | 18.22 | 17.75 | 18.07 | 18,975,824 | -0.16(-0.89%) |