Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 20.10 | 20.14 | 19.48 | 19.79 | 6,908,904 | -0.43(-2.13%) |
Apr 29, 2021 | 20.28 | 20.54 | 20.19 | 20.22 | 1,190,903 | +0.11(+0.56%) |
Apr 28, 2021 | 20.12 | 20.21 | 19.96 | 20.10 | 1,013,488 | +0.00(+0.00%) |
Apr 27, 2021 | 20.10 | 20.22 | 19.97 | 20.10 | 1,065,514 | -0.05(-0.26%) |
Apr 26, 2021 | 20.61 | 20.63 | 20.15 | 20.16 | 999,843 | -0.32(-1.56%) |
Apr 23, 2021 | 20.42 | 20.65 | 20.28 | 20.47 | 900,257 | +0.03(+0.17%) |
Apr 22, 2021 | 20.42 | 20.56 | 20.28 | 20.44 | 1,390,939 | -0.06(-0.29%) |
Apr 21, 2021 | 20.27 | 20.63 | 20.15 | 20.50 | 656,142 | +0.32(+1.58%) |
Apr 20, 2021 | 20.49 | 20.50 | 19.92 | 20.18 | 812,888 | -0.33(-1.59%) |
Apr 19, 2021 | 20.46 | 20.51 | 20.30 | 20.51 | 973,784 | +0.09(+0.42%) |
Apr 16, 2021 | 20.53 | 20.57 | 20.30 | 20.42 | 652,166 | +0.04(+0.21%) |
Apr 15, 2021 | 20.20 | 20.44 | 20.20 | 20.38 | 564,194 | +0.19(+0.94%) |
Apr 14, 2021 | 20.14 | 20.35 | 20.11 | 20.19 | 650,510 | -0.05(-0.25%) |
Apr 13, 2021 | 20.40 | 20.47 | 20.14 | 20.24 | 663,933 | -0.16(-0.76%) |
Apr 12, 2021 | 20.10 | 20.41 | 19.98 | 20.40 | 781,066 | +0.40(+1.98%) |
Apr 09, 2021 | 20.46 | 20.54 | 19.97 | 20.00 | 619,413 | -0.38(-1.86%) |
Apr 08, 2021 | 20.53 | 20.55 | 20.20 | 20.38 | 947,952 | -0.04(-0.21%) |
Apr 07, 2021 | 20.02 | 20.43 | 19.95 | 20.42 | 1,048,995 | +0.41(+2.07%) |
Apr 06, 2021 | 20.28 | 20.46 | 19.88 | 20.01 | 787,745 | -0.55(-2.68%) |
Apr 05, 2021 | 20.24 | 20.71 | 20.12 | 20.56 | 1,179,890 | +0.54(+2.71%) |
Apr 01, 2021 | 19.66 | 20.02 | 19.55 | 20.02 | 1,068,787 | +0.25(+1.26%) |
Mar 31, 2021 | 19.47 | 19.88 | 19.47 | 19.77 | 1,566,428 | +0.19(+0.97%) |
Mar 30, 2021 | 19.64 | 19.70 | 19.25 | 19.58 | 933,490 | +0.01(+0.04%) |
Mar 29, 2021 | 19.28 | 19.80 | 19.27 | 19.57 | 1,326,752 | +0.22(+1.11%) |
Mar 26, 2021 | 19.16 | 19.48 | 19.04 | 19.35 | 788,059 | +0.34(+1.77%) |
Mar 25, 2021 | 18.47 | 19.04 | 18.15 | 19.02 | 1,005,490 | +0.55(+2.98%) |
Mar 24, 2021 | 18.65 | 18.86 | 18.42 | 18.47 | 1,239,979 | -0.14(-0.74%) |
Mar 23, 2021 | 19.24 | 19.35 | 18.58 | 18.61 | 1,517,315 | -0.63(-3.27%) |
Mar 22, 2021 | 19.54 | 19.59 | 19.22 | 19.23 | 1,504,969 | -0.35(-1.80%) |
Mar 19, 2021 | 19.52 | 19.71 | 19.33 | 19.59 | 4,331,015 | +0.07(+0.35%) |
Mar 18, 2021 | 19.93 | 20.21 | 19.45 | 19.52 | 1,369,832 | -0.54(-2.70%) |
Mar 17, 2021 | 19.89 | 20.28 | 19.78 | 20.06 | 1,277,700 | +0.21(+1.04%) |
Mar 16, 2021 | 19.94 | 20.27 | 19.56 | 19.85 | 1,564,295 | -0.14(-0.71%) |
Mar 15, 2021 | 19.65 | 20.29 | 19.57 | 20.00 | 2,017,258 | +0.58(+2.99%) |
Mar 12, 2021 | 18.92 | 19.47 | 18.90 | 19.42 | 947,413 | +0.59(+3.13%) |
Mar 11, 2021 | 19.67 | 19.81 | 18.75 | 18.83 | 1,531,324 | -0.94(-4.76%) |
Mar 10, 2021 | 18.89 | 19.96 | 18.75 | 19.77 | 1,780,222 | +1.13(+6.05%) |
Mar 09, 2021 | 18.30 | 18.82 | 18.18 | 18.64 | 2,130,317 | +0.34(+1.87%) |
Mar 08, 2021 | 17.16 | 18.62 | 17.10 | 18.30 | 3,433,302 | +1.25(+7.32%) |
Mar 05, 2021 | 16.11 | 17.08 | 16.11 | 17.05 | 1,781,666 | +1.09(+6.86%) |
Mar 04, 2021 | 15.92 | 16.36 | 15.85 | 15.95 | 2,138,057 | +0.10(+0.65%) |
Mar 03, 2021 | 15.72 | 15.95 | 15.66 | 15.85 | 1,924,448 | +0.20(+1.26%) |
Mar 02, 2021 | 15.42 | 15.83 | 15.42 | 15.66 | 1,993,015 | +0.22(+1.44%) |
Mar 01, 2021 | 15.50 | 15.60 | 15.31 | 15.43 | 1,351,578 | +0.15(+0.95%) |
Feb 26, 2021 | 15.44 | 15.44 | 15.19 | 15.29 | 2,340,800 | -0.21(-1.32%) |
Feb 25, 2021 | 15.45 | 15.75 | 15.25 | 15.49 | 1,472,117 | -0.01(-0.05%) |
Feb 24, 2021 | 15.46 | 15.63 | 15.30 | 15.50 | 2,537,531 | -0.01(-0.05%) |
Feb 23, 2021 | 15.36 | 15.54 | 15.02 | 15.51 | 2,159,588 | +0.10(+0.67%) |
Feb 22, 2021 | 15.89 | 15.95 | 15.05 | 15.41 | 3,781,628 | -1.28(-7.68%) |
Feb 19, 2021 | 17.37 | 17.59 | 16.41 | 16.69 | 2,106,052 | -0.66(-3.79%) |
Feb 18, 2021 | 17.42 | 17.53 | 17.20 | 17.35 | 1,070,708 | -0.17(-0.98%) |
Feb 17, 2021 | 17.58 | 17.60 | 17.40 | 17.52 | 1,130,199 | -0.06(-0.34%) |
Feb 16, 2021 | 17.54 | 17.69 | 17.36 | 17.58 | 1,142,810 | +0.18(+1.03%) |
Feb 12, 2021 | 17.30 | 17.51 | 17.18 | 17.40 | 500,036 | -0.03(-0.15%) |
Feb 11, 2021 | 17.53 | 17.56 | 17.12 | 17.42 | 1,061,854 | -0.09(-0.54%) |
Feb 10, 2021 | 17.77 | 17.81 | 17.44 | 17.52 | 889,542 | -0.07(-0.39%) |
Feb 09, 2021 | 17.69 | 17.77 | 17.44 | 17.59 | 839,906 | -0.23(-1.29%) |
Feb 08, 2021 | 17.65 | 17.97 | 17.56 | 17.82 | 715,354 | +0.29(+1.66%) |
Feb 05, 2021 | 17.30 | 17.61 | 17.25 | 17.53 | 932,434 | +0.26(+1.48%) |
Feb 04, 2021 | 16.92 | 17.35 | 16.73 | 17.27 | 978,514 | +0.53(+3.16%) |
Feb 03, 2021 | 16.69 | 16.88 | 16.43 | 16.74 | 932,207 | +0.14(+0.82%) |
Feb 02, 2021 | 16.38 | 16.69 | 16.30 | 16.60 | 1,322,736 | +0.32(+2.00%) |