Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 20.03 | 20.03 | 18.88 | 19.31 | 22,500 | -0.21(-1.08%) |
Apr 29, 2021 | 19.92 | 20.02 | 19.41 | 19.52 | 11,272 | -0.50(-2.50%) |
Apr 28, 2021 | 19.50 | 20.47 | 19.17 | 20.02 | 34,411 | +0.84(+4.38%) |
Apr 27, 2021 | 19.32 | 19.63 | 19.07 | 19.18 | 33,515 | -0.06(-0.31%) |
Apr 26, 2021 | 19.41 | 19.70 | 18.98 | 19.24 | 24,489 | -0.20(-1.03%) |
Apr 23, 2021 | 18.65 | 19.88 | 18.65 | 19.44 | 13,500 | +0.94(+5.08%) |
Apr 22, 2021 | 18.66 | 19.29 | 18.45 | 18.50 | 24,900 | +0.01(+0.05%) |
Apr 21, 2021 | 18.43 | 19.78 | 18.29 | 18.49 | 32,359 | +0.03(+0.16%) |
Apr 20, 2021 | 18.30 | 19.21 | 18.01 | 18.46 | 19,974 | +0.10(+0.54%) |
Apr 19, 2021 | 19.10 | 19.90 | 18.20 | 18.36 | 50,087 | -0.38(-2.03%) |
Apr 16, 2021 | 20.44 | 20.50 | 18.60 | 18.74 | 64,000 | -2.26(-10.76%) |
Apr 15, 2021 | 25.70 | 26.50 | 20.78 | 21.00 | 130,676 | -2.89(-12.10%) |
Apr 14, 2021 | 21.94 | 25.00 | 21.90 | 23.89 | 172,430 | +2.94(+14.03%) |
Apr 13, 2021 | 18.73 | 21.06 | 18.18 | 20.95 | 65,935 | +2.21(+11.79%) |
Apr 12, 2021 | 17.91 | 18.74 | 17.66 | 18.74 | 13,490 | +0.89(+4.99%) |
Apr 09, 2021 | 18.26 | 18.30 | 17.26 | 17.85 | 116,200 | -0.43(-2.35%) |
Apr 08, 2021 | 18.14 | 18.96 | 17.75 | 18.28 | 74,593 | +0.28(+1.56%) |
Apr 07, 2021 | 20.05 | 20.30 | 17.67 | 18.00 | 67,278 | -1.99(-9.95%) |
Apr 06, 2021 | 20.60 | 21.34 | 19.68 | 19.99 | 54,298 | -0.61(-2.96%) |
Apr 05, 2021 | 20.65 | 21.30 | 19.06 | 20.60 | 58,679 | -0.24(-1.15%) |
Apr 01, 2021 | 19.56 | 21.65 | 18.76 | 20.84 | 100,700 | +1.76(+9.22%) |
Mar 31, 2021 | 18.30 | 19.22 | 18.15 | 19.08 | 115,320 | +0.76(+4.15%) |
Mar 30, 2021 | 18.52 | 19.00 | 17.48 | 18.32 | 48,325 | -0.32(-1.72%) |
Mar 29, 2021 | 20.20 | 20.25 | 18.59 | 18.64 | 164,554 | -1.61(-7.95%) |
Mar 26, 2021 | 19.38 | 20.48 | 19.38 | 20.25 | 26,200 | +1.09(+5.69%) |
Mar 25, 2021 | 17.84 | 19.35 | 17.76 | 19.16 | 56,027 | +1.21(+6.74%) |
Mar 24, 2021 | 18.10 | 19.80 | 17.77 | 17.95 | 59,950 | -0.21(-1.16%) |
Mar 23, 2021 | 19.01 | 19.61 | 17.76 | 18.16 | 55,765 | -1.14(-5.91%) |
Mar 22, 2021 | 19.30 | 20.96 | 19.13 | 19.30 | 96,536 | -0.21(-1.08%) |
Mar 19, 2021 | 20.72 | 21.54 | 18.00 | 19.51 | 965,700 | -0.50(-2.50%) |
Mar 18, 2021 | 20.00 | 21.93 | 19.79 | 20.01 | 83,508 | +0.46(+2.35%) |
Mar 17, 2021 | 21.22 | 22.06 | 19.50 | 19.55 | 159,139 | -2.19(-10.07%) |
Mar 16, 2021 | 22.36 | 23.71 | 21.50 | 21.74 | 61,268 | -1.03(-4.52%) |
Mar 15, 2021 | 24.73 | 25.82 | 22.26 | 22.77 | 73,519 | -2.08(-8.37%) |
Mar 12, 2021 | 22.91 | 25.47 | 22.69 | 24.85 | 53,200 | +1.79(+7.76%) |
Mar 11, 2021 | 21.52 | 23.92 | 19.76 | 23.06 | 77,316 | +1.97(+9.34%) |
Mar 10, 2021 | 22.31 | 23.29 | 19.55 | 21.09 | 141,452 | -1.10(-4.96%) |
Mar 09, 2021 | 20.75 | 26.50 | 20.59 | 22.19 | 175,721 | +1.56(+7.56%) |
Mar 08, 2021 | 18.74 | 21.41 | 18.48 | 20.63 | 79,562 | +1.94(+10.38%) |
Mar 05, 2021 | 20.45 | 21.04 | 18.03 | 18.69 | 456,100 | -1.31(-6.55%) |
Mar 04, 2021 | 23.27 | 23.69 | 17.06 | 20.00 | 272,145 | -3.69(-15.58%) |
Mar 03, 2021 | 23.15 | 24.16 | 22.32 | 23.69 | 83,031 | +0.55(+2.38%) |
Mar 02, 2021 | 24.35 | 25.11 | 22.29 | 23.14 | 127,698 | -1.22(-5.01%) |
Mar 01, 2021 | 25.15 | 26.38 | 23.07 | 24.36 | 149,078 | -1.55(-5.98%) |
Feb 26, 2021 | 25.97 | 26.99 | 24.12 | 25.91 | 131,600 | +0.14(+0.54%) |
Feb 25, 2021 | 25.21 | 26.99 | 24.11 | 25.77 | 164,200 | +0.78(+3.12%) |
Feb 24, 2021 | 22.01 | 25.60 | 22.01 | 24.99 | 189,741 | +2.95(+13.38%) |
Feb 23, 2021 | 23.10 | 23.85 | 22.01 | 22.04 | 125,295 | -1.82(-7.63%) |
Feb 22, 2021 | 23.72 | 24.73 | 22.50 | 23.86 | 81,300 | +0.86(+3.74%) |
Feb 19, 2021 | 23.67 | 23.70 | 23.00 | 23.00 | 97,400 | -0.94(-3.93%) |
Feb 18, 2021 | 24.17 | 24.76 | 23.00 | 23.94 | 99,857 | -0.22(-0.91%) |
Feb 17, 2021 | 23.01 | 24.99 | 22.99 | 24.16 | 120,246 | +0.85(+3.65%) |
Feb 16, 2021 | 23.39 | 24.50 | 21.62 | 23.31 | 389,566 | -2.02(-7.97%) |