Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 14.59 | 15.22 | 14.50 | 14.56 | 2,131,900 | -0.21(-1.42%) |
Apr 29, 2021 | 15.38 | 15.43 | 14.46 | 14.77 | 2,329,339 | -0.59(-3.84%) |
Apr 28, 2021 | 15.00 | 15.38 | 14.70 | 15.36 | 1,550,661 | +0.18(+1.19%) |
Apr 27, 2021 | 15.81 | 16.05 | 14.99 | 15.18 | 2,576,194 | -0.49(-3.13%) |
Apr 26, 2021 | 15.20 | 15.73 | 14.74 | 15.67 | 2,255,225 | +0.48(+3.16%) |
Apr 23, 2021 | 15.47 | 15.75 | 15.07 | 15.19 | 2,250,200 | -0.05(-0.33%) |
Apr 22, 2021 | 15.19 | 15.90 | 14.99 | 15.24 | 5,001,618 | +0.26(+1.74%) |
Apr 21, 2021 | 14.17 | 15.04 | 14.05 | 14.98 | 3,453,035 | +0.57(+3.96%) |
Apr 20, 2021 | 14.47 | 14.64 | 13.88 | 14.41 | 2,399,261 | -0.03(-0.21%) |
Apr 19, 2021 | 14.63 | 15.18 | 14.11 | 14.44 | 2,799,716 | -0.62(-4.12%) |
Apr 16, 2021 | 15.69 | 15.69 | 14.21 | 15.06 | 4,211,100 | -0.63(-4.02%) |
Apr 15, 2021 | 16.12 | 16.12 | 15.04 | 15.69 | 3,324,521 | -0.37(-2.30%) |
Apr 14, 2021 | 15.43 | 16.24 | 15.39 | 16.06 | 5,373,576 | +0.70(+4.56%) |
Apr 13, 2021 | 15.32 | 15.82 | 15.05 | 15.36 | 3,997,325 | -0.18(-1.16%) |
Apr 12, 2021 | 16.51 | 16.59 | 15.34 | 15.54 | 7,585,298 | -1.05(-6.33%) |
Apr 09, 2021 | 16.70 | 17.89 | 16.24 | 16.59 | 12,838,000 | +0.55(+3.43%) |
Apr 08, 2021 | 15.78 | 17.70 | 15.27 | 16.04 | 12,890,732 | -0.83(-4.92%) |
Apr 07, 2021 | 18.60 | 18.75 | 16.70 | 16.87 | 3,704,412 | -1.36(-7.46%) |
Apr 06, 2021 | 18.00 | 18.59 | 17.65 | 18.23 | 2,401,661 | +0.35(+1.96%) |
Apr 05, 2021 | 18.88 | 18.99 | 17.38 | 17.88 | 5,912,236 | -1.49(-7.69%) |
Apr 01, 2021 | 19.08 | 20.57 | 19.01 | 19.37 | 4,268,100 | +0.27(+1.41%) |
Mar 31, 2021 | 19.14 | 20.17 | 18.30 | 19.10 | 7,200,670 | -0.92(-4.60%) |
Mar 30, 2021 | 18.70 | 20.27 | 18.08 | 20.02 | 4,030,889 | +1.31(+7.00%) |
Mar 29, 2021 | 19.80 | 20.05 | 18.60 | 18.71 | 2,265,064 | -0.75(-3.85%) |
Mar 26, 2021 | 19.60 | 20.29 | 18.77 | 19.46 | 2,332,900 | -0.42(-2.11%) |
Mar 25, 2021 | 17.70 | 20.07 | 17.11 | 19.88 | 4,023,942 | +1.12(+5.97%) |
Mar 24, 2021 | 21.36 | 21.49 | 18.44 | 18.76 | 5,105,883 | -2.40(-11.34%) |
Mar 23, 2021 | 22.64 | 22.64 | 20.77 | 21.16 | 4,036,518 | -1.46(-6.45%) |
Mar 22, 2021 | 21.80 | 23.36 | 20.74 | 22.62 | 5,402,051 | +1.80(+8.65%) |
Mar 19, 2021 | 19.70 | 21.55 | 19.25 | 20.82 | 5,359,400 | +1.13(+5.74%) |
Mar 18, 2021 | 21.35 | 21.39 | 19.48 | 19.69 | 3,550,782 | -1.70(-7.95%) |
Mar 17, 2021 | 21.13 | 21.61 | 20.06 | 21.39 | 3,823,353 | -0.44(-2.02%) |
Mar 16, 2021 | 22.30 | 22.74 | 20.91 | 21.83 | 3,727,704 | -0.51(-2.28%) |
Mar 15, 2021 | 21.68 | 23.42 | 21.11 | 22.34 | 6,524,856 | +1.69(+8.18%) |
Mar 12, 2021 | 17.41 | 21.20 | 17.41 | 20.65 | 6,534,800 | +2.63(+14.59%) |
Mar 11, 2021 | 17.92 | 18.40 | 17.48 | 18.02 | 2,867,481 | +0.63(+3.62%) |
Mar 10, 2021 | 19.16 | 19.39 | 17.20 | 17.39 | 3,823,942 | -1.48(-7.84%) |
Mar 09, 2021 | 17.65 | 19.68 | 17.60 | 18.87 | 4,997,688 | +2.04(+12.12%) |
Mar 08, 2021 | 16.29 | 17.30 | 16.00 | 16.83 | 3,319,571 | +0.69(+4.28%) |
Mar 05, 2021 | 16.89 | 17.25 | 14.74 | 16.14 | 6,789,000 | -0.42(-2.54%) |
Mar 04, 2021 | 17.48 | 18.95 | 15.50 | 16.56 | 7,080,360 | -0.87(-4.99%) |
Mar 03, 2021 | 20.35 | 20.72 | 17.21 | 17.43 | 8,011,814 | -2.52(-12.63%) |
Mar 02, 2021 | 16.91 | 22.63 | 16.50 | 19.95 | 27,000,120 | +4.29(+27.39%) |
Mar 01, 2021 | 14.89 | 16.18 | 14.31 | 15.66 | 4,585,767 | +1.86(+13.48%) |
Feb 26, 2021 | 14.08 | 15.21 | 13.37 | 13.80 | 4,173,600 | -0.02(-0.14%) |
Feb 25, 2021 | 15.15 | 15.40 | 13.60 | 13.82 | 2,520,672 | -1.44(-9.44%) |
Feb 24, 2021 | 15.62 | 16.06 | 14.56 | 15.26 | 2,794,669 | +0.61(+4.16%) |
Feb 23, 2021 | 15.23 | 15.50 | 13.08 | 14.65 | 4,785,595 | -2.07(-12.38%) |
Feb 22, 2021 | 16.49 | 18.57 | 16.18 | 16.72 | 4,971,484 | +0.52(+3.21%) |
Feb 19, 2021 | 13.68 | 16.79 | 13.68 | 16.20 | 4,927,700 | +2.65(+19.56%) |
Feb 18, 2021 | 14.01 | 14.32 | 13.26 | 13.55 | 2,408,670 | -0.89(-6.16%) |
Feb 17, 2021 | 14.21 | 14.59 | 13.48 | 14.44 | 2,084,026 | +0.23(+1.62%) |
Feb 16, 2021 | 15.00 | 15.44 | 13.85 | 14.21 | 2,507,313 | -0.64(-4.31%) |
Feb 12, 2021 | 13.38 | 14.99 | 13.11 | 14.85 | 2,789,600 | +1.01(+7.30%) |
Feb 11, 2021 | 16.64 | 16.64 | 13.74 | 13.84 | 6,049,250 | -2.48(-15.20%) |
Feb 10, 2021 | 16.39 | 17.19 | 15.24 | 16.32 | 6,365,421 | +0.99(+6.46%) |
Feb 09, 2021 | 13.60 | 15.76 | 13.26 | 15.33 | 6,197,002 | +1.99(+14.92%) |
Feb 08, 2021 | 12.45 | 13.80 | 12.44 | 13.34 | 3,853,677 | +1.21(+9.98%) |
Feb 05, 2021 | 12.12 | 12.20 | 11.41 | 12.13 | 2,281,000 | +0.07(+0.58%) |
Feb 04, 2021 | 12.21 | 12.25 | 11.46 | 12.06 | 3,720,003 | +0.27(+2.29%) |
Feb 03, 2021 | 9.740 | 11.90 | 9.500 | 11.79 | 5,716,369 | +2.05(+21.05%) |
Feb 02, 2021 | 9.970 | 10.33 | 9.390 | 9.740 | 3,575,837 | +0.17(+1.78%) |