Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 23.24 | 23.96 | 22.84 | 23.45 | 411,000 | +0.01(+0.04%) |
Apr 29, 2021 | 24.00 | 24.27 | 22.40 | 23.44 | 583,115 | -0.37(-1.55%) |
Apr 28, 2021 | 24.99 | 25.38 | 23.76 | 23.81 | 606,462 | -1.42(-5.63%) |
Apr 27, 2021 | 25.00 | 25.34 | 23.90 | 25.23 | 523,248 | +0.48(+1.94%) |
Apr 26, 2021 | 23.50 | 24.99 | 22.84 | 24.75 | 728,513 | +1.45(+6.22%) |
Apr 23, 2021 | 22.62 | 23.70 | 22.11 | 23.30 | 429,000 | +0.93(+4.16%) |
Apr 22, 2021 | 20.59 | 23.40 | 20.59 | 22.37 | 1,224,114 | +1.79(+8.70%) |
Apr 21, 2021 | 19.72 | 20.64 | 18.91 | 20.58 | 761,560 | +0.97(+4.95%) |
Apr 20, 2021 | 20.00 | 20.16 | 18.48 | 19.61 | 720,422 | -0.27(-1.36%) |
Apr 19, 2021 | 21.50 | 21.57 | 19.15 | 19.88 | 881,724 | -0.92(-4.42%) |
Apr 16, 2021 | 20.63 | 21.10 | 19.75 | 20.80 | 581,000 | +0.40(+1.96%) |
Apr 15, 2021 | 21.20 | 21.75 | 19.92 | 20.40 | 576,208 | -0.67(-3.18%) |
Apr 14, 2021 | 20.83 | 22.40 | 20.83 | 21.07 | 571,131 | +0.11(+0.52%) |
Apr 13, 2021 | 21.60 | 21.87 | 20.71 | 20.96 | 547,529 | -0.64(-2.96%) |
Apr 12, 2021 | 21.95 | 22.20 | 20.85 | 21.60 | 457,314 | -0.30(-1.37%) |
Apr 09, 2021 | 23.00 | 23.09 | 21.07 | 21.90 | 1,002,100 | -1.35(-5.81%) |
Apr 08, 2021 | 21.24 | 23.37 | 21.24 | 23.25 | 750,608 | +2.19(+10.40%) |
Apr 07, 2021 | 22.35 | 22.99 | 20.61 | 21.06 | 916,321 | -1.31(-5.86%) |
Apr 06, 2021 | 22.00 | 22.37 | 20.70 | 22.37 | 607,656 | +0.65(+2.99%) |
Apr 05, 2021 | 21.00 | 22.60 | 20.55 | 21.72 | 852,140 | +1.37(+6.73%) |
Apr 01, 2021 | 20.10 | 21.62 | 19.91 | 20.35 | 517,900 | +0.36(+1.80%) |
Mar 31, 2021 | 19.90 | 20.65 | 19.47 | 19.99 | 1,239,885 | +0.22(+1.11%) |
Mar 30, 2021 | 18.23 | 19.91 | 17.77 | 19.77 | 667,089 | +1.65(+9.11%) |
Mar 29, 2021 | 18.54 | 19.18 | 17.73 | 18.12 | 623,985 | -0.68(-3.62%) |
Mar 26, 2021 | 19.08 | 19.72 | 17.68 | 18.80 | 643,800 | -0.16(-0.84%) |
Mar 25, 2021 | 16.76 | 19.39 | 16.74 | 18.96 | 1,153,907 | +1.41(+8.03%) |
Mar 24, 2021 | 19.38 | 20.36 | 17.38 | 17.55 | 1,026,137 | -1.46(-7.68%) |
Mar 23, 2021 | 20.74 | 21.05 | 18.82 | 19.01 | 761,216 | -1.67(-8.08%) |
Mar 22, 2021 | 21.58 | 22.45 | 20.51 | 20.68 | 1,313,020 | -0.85(-3.95%) |
Mar 19, 2021 | 19.35 | 21.85 | 19.32 | 21.53 | 2,249,200 | +2.28(+11.84%) |
Mar 18, 2021 | 19.14 | 20.50 | 18.31 | 19.25 | 2,591,317 | +0.46(+2.45%) |
Mar 17, 2021 | 16.14 | 18.87 | 15.81 | 18.79 | 2,317,587 | +2.07(+12.38%) |
Mar 16, 2021 | 18.00 | 18.23 | 16.36 | 16.72 | 479,229 | -1.10(-6.17%) |
Mar 15, 2021 | 17.51 | 18.40 | 16.70 | 17.82 | 836,831 | +0.53(+3.07%) |
Mar 12, 2021 | 17.43 | 17.66 | 16.26 | 17.29 | 544,900 | -0.58(-3.25%) |
Mar 11, 2021 | 16.15 | 17.93 | 15.36 | 17.87 | 1,896,609 | +1.80(+11.20%) |
Mar 10, 2021 | 15.17 | 16.53 | 15.17 | 16.07 | 766,002 | +1.08(+7.20%) |
Mar 09, 2021 | 14.19 | 15.73 | 14.19 | 14.99 | 1,419,364 | +1.24(+9.02%) |
Mar 08, 2021 | 13.62 | 14.45 | 13.02 | 13.75 | 1,088,225 | +0.48(+3.62%) |
Mar 05, 2021 | 12.80 | 13.44 | 11.13 | 13.27 | 1,376,100 | +0.42(+3.27%) |
Mar 04, 2021 | 14.77 | 15.18 | 12.62 | 12.85 | 1,290,470 | -2.09(-13.99%) |
Mar 03, 2021 | 16.00 | 16.34 | 14.10 | 14.94 | 981,197 | -1.04(-6.51%) |
Mar 02, 2021 | 16.92 | 17.21 | 15.83 | 15.98 | 589,545 | -1.26(-7.31%) |
Mar 01, 2021 | 15.94 | 17.41 | 15.82 | 17.24 | 982,546 | +1.78(+11.51%) |
Feb 26, 2021 | 15.80 | 16.43 | 15.13 | 15.46 | 427,100 | -0.12(-0.77%) |
Feb 25, 2021 | 17.42 | 17.92 | 15.50 | 15.58 | 866,160 | -1.81(-10.41%) |
Feb 24, 2021 | 16.56 | 17.98 | 16.46 | 17.39 | 694,838 | +0.96(+5.84%) |
Feb 23, 2021 | 16.50 | 16.50 | 14.75 | 16.43 | 974,045 | -0.44(-2.61%) |
Feb 22, 2021 | 16.86 | 17.35 | 16.40 | 16.87 | 687,212 | -0.08(-0.47%) |
Feb 19, 2021 | 16.75 | 17.51 | 16.69 | 16.95 | 1,259,400 | +0.41(+2.48%) |
Feb 18, 2021 | 17.25 | 17.66 | 15.83 | 16.54 | 906,095 | -0.97(-5.54%) |
Feb 17, 2021 | 17.48 | 17.78 | 16.56 | 17.51 | 659,110 | -0.13(-0.74%) |
Feb 16, 2021 | 19.55 | 19.92 | 17.10 | 17.64 | 1,251,054 | -1.80(-9.26%) |
Feb 12, 2021 | 18.60 | 20.67 | 18.50 | 19.44 | 1,339,600 | +0.72(+3.85%) |
Feb 11, 2021 | 16.64 | 19.49 | 15.81 | 18.72 | 2,305,411 | +2.63(+16.35%) |
Feb 10, 2021 | 16.85 | 17.14 | 15.75 | 16.09 | 968,698 | -0.56(-3.36%) |
Feb 09, 2021 | 16.98 | 17.64 | 15.78 | 16.65 | 1,231,364 | -0.17(-1.01%) |
Feb 08, 2021 | 17.25 | 17.25 | 15.71 | 16.82 | 1,547,277 | +0.78(+4.86%) |
Feb 05, 2021 | 13.40 | 17.17 | 13.20 | 16.04 | 5,190,900 | +1.18(+7.94%) |
Feb 04, 2021 | 14.71 | 15.18 | 13.58 | 14.86 | 834,637 | +0.09(+0.61%) |
Feb 03, 2021 | 12.14 | 15.46 | 12.09 | 14.77 | 1,675,457 | +2.71(+22.47%) |
Feb 02, 2021 | 12.53 | 12.74 | 11.94 | 12.06 | 412,332 | -0.31(-2.51%) |