Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 18.62 | 18.88 | 18.44 | 18.57 | 6,459,797 | -0.29(-1.56%) |
Apr 29, 2021 | 18.96 | 19.36 | 18.64 | 18.86 | 7,509,550 | +0.16(+0.88%) |
Apr 28, 2021 | 18.20 | 18.71 | 18.15 | 18.70 | 7,497,712 | +0.62(+3.40%) |
Apr 27, 2021 | 17.91 | 18.15 | 17.83 | 18.08 | 6,201,113 | +0.28(+1.56%) |
Apr 26, 2021 | 17.62 | 17.90 | 17.56 | 17.80 | 4,125,749 | +0.15(+0.83%) |
Apr 23, 2021 | 17.47 | 17.72 | 17.34 | 17.66 | 3,721,458 | +0.25(+1.44%) |
Apr 22, 2021 | 17.67 | 17.72 | 17.30 | 17.40 | 6,919,955 | -0.26(-1.47%) |
Apr 21, 2021 | 17.09 | 17.77 | 17.03 | 17.66 | 6,050,134 | +0.30(+1.75%) |
Apr 20, 2021 | 18.03 | 18.05 | 17.27 | 17.36 | 8,088,477 | -0.75(-4.12%) |
Apr 19, 2021 | 18.22 | 18.25 | 17.94 | 18.11 | 5,433,932 | +0.00(+0.00%) |
Apr 16, 2021 | 18.43 | 18.50 | 18.08 | 18.11 | 9,390,467 | -0.18(-1.00%) |
Apr 15, 2021 | 18.42 | 18.63 | 18.25 | 18.29 | 5,132,649 | -0.29(-1.54%) |
Apr 14, 2021 | 18.02 | 18.72 | 17.99 | 18.57 | 10,968,433 | +0.71(+3.98%) |
Apr 13, 2021 | 18.03 | 18.10 | 17.85 | 17.86 | 6,914,785 | -0.13(-0.72%) |
Apr 12, 2021 | 18.26 | 18.29 | 17.98 | 17.99 | 4,922,543 | -0.10(-0.53%) |
Apr 09, 2021 | 18.22 | 18.35 | 18.05 | 18.09 | 4,743,576 | -0.14(-0.76%) |
Apr 08, 2021 | 18.18 | 18.26 | 17.91 | 18.23 | 5,293,376 | +0.01(+0.05%) |
Apr 07, 2021 | 18.37 | 18.39 | 18.14 | 18.22 | 4,027,912 | -0.10(-0.57%) |
Apr 06, 2021 | 18.44 | 18.66 | 18.23 | 18.32 | 7,303,771 | -0.01(-0.05%) |
Apr 05, 2021 | 18.58 | 18.61 | 18.09 | 18.33 | 9,877,681 | -0.33(-1.77%) |
Apr 01, 2021 | 18.24 | 18.67 | 17.93 | 18.66 | 9,057,492 | +0.55(+3.01%) |
Mar 31, 2021 | 18.31 | 18.37 | 18.08 | 18.11 | 4,613,425 | -0.16(-0.85%) |
Mar 30, 2021 | 18.09 | 18.33 | 17.89 | 18.27 | 5,615,800 | +0.03(+0.19%) |
Mar 29, 2021 | 18.24 | 18.40 | 18.00 | 18.24 | 6,854,395 | -0.22(-1.17%) |
Mar 26, 2021 | 18.65 | 18.73 | 18.14 | 18.45 | 9,121,064 | +0.22(+1.19%) |
Mar 25, 2021 | 17.80 | 18.25 | 17.50 | 18.24 | 9,449,621 | -0.06(-0.33%) |
Mar 24, 2021 | 18.27 | 18.63 | 18.04 | 18.30 | 9,169,626 | +0.64(+3.63%) |
Mar 23, 2021 | 18.14 | 18.27 | 17.61 | 17.66 | 11,172,463 | -1.01(-5.43%) |
Mar 22, 2021 | 19.15 | 19.15 | 18.62 | 18.67 | 9,875,212 | -0.42(-2.18%) |
Mar 19, 2021 | 18.86 | 19.23 | 18.51 | 19.09 | 11,441,048 | +0.28(+1.47%) |
Mar 18, 2021 | 19.95 | 20.03 | 18.69 | 18.81 | 10,852,949 | -1.36(-6.75%) |
Mar 17, 2021 | 19.63 | 20.20 | 19.61 | 20.17 | 9,382,519 | +0.44(+2.24%) |
Mar 16, 2021 | 19.97 | 20.03 | 19.55 | 19.73 | 12,354,027 | -0.46(-2.28%) |
Mar 15, 2021 | 20.36 | 20.53 | 20.02 | 20.19 | 6,790,265 | -0.21(-1.02%) |
Mar 12, 2021 | 20.00 | 20.48 | 19.94 | 20.39 | 7,323,618 | +0.45(+2.26%) |
Mar 11, 2021 | 19.80 | 20.13 | 19.58 | 19.94 | 8,190,918 | +0.43(+2.22%) |
Mar 10, 2021 | 19.00 | 19.58 | 18.95 | 19.51 | 7,344,622 | +0.56(+2.97%) |
Mar 09, 2021 | 19.10 | 19.24 | 18.75 | 18.95 | 11,204,369 | -0.13(-0.68%) |
Mar 08, 2021 | 19.33 | 19.33 | 18.80 | 19.08 | 9,043,818 | +0.02(+0.09%) |
Mar 05, 2021 | 18.95 | 19.41 | 18.83 | 19.06 | 19,856,126 | +0.66(+3.58%) |
Mar 04, 2021 | 18.20 | 18.99 | 17.94 | 18.40 | 20,990,440 | +0.42(+2.31%) |
Mar 03, 2021 | 17.96 | 18.36 | 17.95 | 17.98 | 10,822,408 | +0.21(+1.20%) |
Mar 02, 2021 | 17.42 | 17.95 | 17.38 | 17.77 | 18,933,842 | +0.37(+2.12%) |
Mar 01, 2021 | 17.47 | 17.80 | 17.20 | 17.40 | 12,202,902 | +0.33(+1.91%) |
Feb 26, 2021 | 17.39 | 17.47 | 16.78 | 17.07 | 11,766,528 | -0.68(-3.83%) |
Feb 25, 2021 | 18.70 | 18.72 | 17.74 | 17.75 | 13,205,362 | -0.76(-4.09%) |
Feb 24, 2021 | 18.18 | 18.79 | 17.87 | 18.51 | 13,736,129 | +0.52(+2.87%) |
Feb 23, 2021 | 17.90 | 18.18 | 17.05 | 18.00 | 15,033,673 | +0.35(+2.00%) |
Feb 22, 2021 | 16.41 | 17.93 | 16.39 | 17.64 | 17,225,902 | +1.32(+8.11%) |
Feb 19, 2021 | 16.20 | 16.42 | 16.01 | 16.32 | 10,254,727 | +0.18(+1.12%) |
Feb 18, 2021 | 16.34 | 16.46 | 15.88 | 16.14 | 13,221,409 | -0.24(-1.47%) |
Feb 17, 2021 | 16.13 | 16.40 | 15.81 | 16.38 | 9,844,004 | +0.22(+1.38%) |
Feb 16, 2021 | 15.94 | 16.21 | 15.68 | 16.16 | 10,053,625 | +0.65(+4.22%) |
Feb 12, 2021 | 15.18 | 15.51 | 15.12 | 15.50 | 10,878,615 | +0.17(+1.12%) |
Feb 11, 2021 | 15.54 | 15.63 | 15.26 | 15.33 | 8,142,517 | -0.24(-1.55%) |
Feb 10, 2021 | 15.40 | 15.72 | 15.39 | 15.57 | 8,883,209 | +0.24(+1.57%) |
Feb 09, 2021 | 15.10 | 15.48 | 14.82 | 15.33 | 11,538,162 | +0.15(+0.96%) |
Feb 08, 2021 | 15.06 | 15.22 | 14.87 | 15.18 | 15,527,993 | +0.34(+2.32%) |
Feb 05, 2021 | 15.04 | 15.11 | 14.78 | 14.84 | 10,702,987 | +0.09(+0.58%) |
Feb 04, 2021 | 15.25 | 15.30 | 14.10 | 14.75 | 23,439,166 | -0.27(-1.77%) |
Feb 03, 2021 | 14.66 | 15.03 | 14.50 | 15.02 | 12,962,150 | +0.53(+3.68%) |
Feb 02, 2021 | 14.81 | 14.97 | 14.46 | 14.49 | 8,776,777 | +0.05(+0.36%) |