Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 14.71 | 16.04 | 14.71 | 16.04 | 760,400 | +1.03(+6.86%) |
Apr 29, 2021 | 15.44 | 15.44 | 14.91 | 15.01 | 246,189 | -0.14(-0.92%) |
Apr 28, 2021 | 15.19 | 15.35 | 14.99 | 15.15 | 429,065 | -0.05(-0.33%) |
Apr 27, 2021 | 14.96 | 15.20 | 14.87 | 15.20 | 303,108 | +0.32(+2.15%) |
Apr 26, 2021 | 15.00 | 15.11 | 14.68 | 14.88 | 293,491 | +0.28(+1.92%) |
Apr 23, 2021 | 14.90 | 15.00 | 14.56 | 14.60 | 158,900 | +0.01(+0.07%) |
Apr 22, 2021 | 15.13 | 15.20 | 14.27 | 14.59 | 295,190 | -0.24(-1.62%) |
Apr 21, 2021 | 14.50 | 15.03 | 14.05 | 14.83 | 436,497 | +0.56(+3.92%) |
Apr 20, 2021 | 15.69 | 15.69 | 14.00 | 14.27 | 504,204 | -0.63(-4.23%) |
Apr 19, 2021 | 15.32 | 15.53 | 14.75 | 14.90 | 226,032 | -0.38(-2.49%) |
Apr 16, 2021 | 14.82 | 15.44 | 14.41 | 15.28 | 313,500 | +0.48(+3.24%) |
Apr 15, 2021 | 15.40 | 15.50 | 14.80 | 14.80 | 217,535 | -0.45(-2.95%) |
Apr 14, 2021 | 15.35 | 15.41 | 15.04 | 15.25 | 122,720 | -0.15(-0.97%) |
Apr 13, 2021 | 15.90 | 15.90 | 15.06 | 15.40 | 346,472 | -0.30(-1.91%) |
Apr 12, 2021 | 15.52 | 16.00 | 15.10 | 15.70 | 258,862 | -0.26(-1.63%) |
Apr 09, 2021 | 15.76 | 15.99 | 15.50 | 15.96 | 194,800 | +0.20(+1.27%) |
Apr 08, 2021 | 16.11 | 16.11 | 15.29 | 15.76 | 220,841 | +0.00(+0.00%) |
Apr 07, 2021 | 16.70 | 16.71 | 15.76 | 15.76 | 244,315 | -0.75(-4.54%) |
Apr 06, 2021 | 16.80 | 16.94 | 16.26 | 16.51 | 322,521 | -0.20(-1.20%) |
Apr 05, 2021 | 16.59 | 16.97 | 16.47 | 16.71 | 322,097 | +0.73(+4.57%) |
Apr 01, 2021 | 15.98 | 15.98 | 15.98 | 0 | +0.10(+0.63%) | |
Mar 31, 2021 | 14.65 | 16.31 | 14.55 | 15.88 | 924,005 | +1.48(+10.28%) |
Mar 30, 2021 | 15.05 | 15.27 | 14.03 | 14.40 | 994,881 | -0.63(-4.19%) |
Mar 29, 2021 | 15.50 | 15.72 | 14.78 | 15.03 | 693,874 | -0.47(-3.03%) |
Mar 26, 2021 | 16.57 | 16.68 | 15.44 | 15.50 | 482,700 | -0.89(-5.43%) |
Mar 25, 2021 | 16.08 | 16.55 | 15.23 | 16.39 | 1,030,826 | -0.07(-0.43%) |
Mar 24, 2021 | 17.04 | 17.04 | 16.19 | 16.46 | 688,940 | -0.24(-1.44%) |
Mar 23, 2021 | 17.07 | 17.54 | 16.06 | 16.70 | 1,194,824 | -0.25(-1.47%) |
Mar 22, 2021 | 17.80 | 17.80 | 16.86 | 16.95 | 498,962 | -0.30(-1.74%) |
Mar 19, 2021 | 17.40 | 17.58 | 17.00 | 17.25 | 470,800 | +0.03(+0.17%) |
Mar 18, 2021 | 17.01 | 17.55 | 17.01 | 17.22 | 839,709 | +0.27(+1.59%) |
Mar 17, 2021 | 16.92 | 16.98 | 16.19 | 16.95 | 647,460 | +0.32(+1.92%) |
Mar 16, 2021 | 16.98 | 17.24 | 16.59 | 16.63 | 495,741 | -0.11(-0.66%) |
Mar 15, 2021 | 17.00 | 17.45 | 16.74 | 16.74 | 697,118 | +0.06(+0.36%) |
Mar 12, 2021 | 16.80 | 16.86 | 16.42 | 16.68 | 350,500 | -0.15(-0.89%) |
Mar 11, 2021 | 16.73 | 16.83 | 16.25 | 16.83 | 547,533 | +0.59(+3.63%) |
Mar 10, 2021 | 17.10 | 17.32 | 16.08 | 16.24 | 549,159 | -0.71(-4.19%) |
Mar 09, 2021 | 16.50 | 17.02 | 16.11 | 16.95 | 598,552 | +1.19(+7.55%) |
Mar 08, 2021 | 16.01 | 17.21 | 15.76 | 15.76 | 743,238 | -0.75(-4.54%) |
Mar 05, 2021 | 17.57 | 17.88 | 14.91 | 16.51 | 1,612,000 | -0.70(-4.07%) |
Mar 04, 2021 | 18.85 | 18.92 | 16.88 | 17.21 | 1,061,970 | -1.69(-8.94%) |
Mar 03, 2021 | 19.25 | 19.54 | 18.85 | 18.90 | 606,558 | +0.05(+0.27%) |
Mar 02, 2021 | 18.46 | 19.38 | 18.08 | 18.85 | 1,194,973 | +0.77(+4.26%) |
Mar 01, 2021 | 18.85 | 18.93 | 18.03 | 18.08 | 522,123 | +0.09(+0.50%) |
Feb 26, 2021 | 18.00 | 18.90 | 17.48 | 17.99 | 709,100 | -0.20(-1.10%) |
Feb 25, 2021 | 19.41 | 19.44 | 18.09 | 18.19 | 430,110 | -1.17(-6.04%) |
Feb 24, 2021 | 20.06 | 20.06 | 19.10 | 19.36 | 704,410 | -0.34(-1.73%) |
Feb 23, 2021 | 18.80 | 20.00 | 18.11 | 19.70 | 980,586 | +0.01(+0.05%) |
Feb 22, 2021 | 19.80 | 20.38 | 19.59 | 19.69 | 736,461 | -0.31(-1.55%) |
Feb 19, 2021 | 19.65 | 20.23 | 19.10 | 20.00 | 771,500 | +0.77(+3.98%) |
Feb 18, 2021 | 19.77 | 20.28 | 19.13 | 19.23 | 780,491 | -0.71(-3.54%) |
Feb 17, 2021 | 20.88 | 21.05 | 19.56 | 19.94 | 734,217 | -0.59(-2.87%) |
Feb 16, 2021 | 21.19 | 21.27 | 20.53 | 20.53 | 849,538 | +0.53(+2.65%) |
Feb 12, 2021 | 20.00 | 20.00 | 20.00 | 0 | +0.24(+1.21%) | |
Feb 11, 2021 | 20.56 | 21.75 | 18.90 | 19.76 | 1,582,565 | -1.64(-7.66%) |
Feb 10, 2021 | 21.08 | 22.20 | 20.56 | 21.40 | 1,317,177 | +0.89(+4.34%) |
Feb 09, 2021 | 19.94 | 20.87 | 19.86 | 20.51 | 1,230,354 | +0.66(+3.32%) |
Feb 08, 2021 | 18.93 | 19.85 | 18.62 | 19.85 | 1,377,199 | +1.33(+7.18%) |
Feb 05, 2021 | 19.00 | 19.14 | 18.52 | 18.52 | 893,900 | -0.48(-2.53%) |
Feb 04, 2021 | 18.11 | 19.13 | 17.76 | 19.00 | 1,245,343 | +1.29(+7.28%) |
Feb 03, 2021 | 17.60 | 18.25 | 17.51 | 17.71 | 939,444 | +0.41(+2.37%) |
Feb 02, 2021 | 16.06 | 17.62 | 16.00 | 17.30 | 976,868 | +1.48(+9.36%) |