Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 16.04 | 16.38 | 15.57 | 15.68 | 455,800 | -0.62(-3.80%) |
Apr 29, 2021 | 16.31 | 16.72 | 15.91 | 16.30 | 395,986 | -0.05(-0.31%) |
Apr 28, 2021 | 16.06 | 16.50 | 15.89 | 16.35 | 469,661 | +0.26(+1.62%) |
Apr 27, 2021 | 15.78 | 16.30 | 15.71 | 16.09 | 592,272 | +0.16(+1.00%) |
Apr 26, 2021 | 15.41 | 15.98 | 15.26 | 15.93 | 401,988 | +0.49(+3.17%) |
Apr 23, 2021 | 15.94 | 16.08 | 15.33 | 15.44 | 336,700 | -0.46(-2.89%) |
Apr 22, 2021 | 15.41 | 16.25 | 15.31 | 15.90 | 489,735 | +0.38(+2.45%) |
Apr 21, 2021 | 15.38 | 15.58 | 14.94 | 15.52 | 595,324 | +0.19(+1.24%) |
Apr 20, 2021 | 15.07 | 15.50 | 14.93 | 15.33 | 416,553 | +0.10(+0.66%) |
Apr 19, 2021 | 15.29 | 15.43 | 14.93 | 15.23 | 498,620 | -0.19(-1.23%) |
Apr 16, 2021 | 15.90 | 15.93 | 15.25 | 15.42 | 567,900 | -0.46(-2.90%) |
Apr 15, 2021 | 15.96 | 16.30 | 15.82 | 15.88 | 441,350 | -0.03(-0.19%) |
Apr 14, 2021 | 15.60 | 16.18 | 15.60 | 15.91 | 424,656 | +0.43(+2.78%) |
Apr 13, 2021 | 15.26 | 15.49 | 15.12 | 15.48 | 424,678 | +0.21(+1.38%) |
Apr 12, 2021 | 15.50 | 15.78 | 15.11 | 15.27 | 406,277 | -0.41(-2.61%) |
Apr 09, 2021 | 15.94 | 15.94 | 15.45 | 15.68 | 401,600 | -0.22(-1.38%) |
Apr 08, 2021 | 15.78 | 16.11 | 15.55 | 15.90 | 402,597 | +0.49(+3.18%) |
Apr 07, 2021 | 15.73 | 16.04 | 15.35 | 15.41 | 567,017 | -0.23(-1.47%) |
Apr 06, 2021 | 16.66 | 16.70 | 15.61 | 15.64 | 685,787 | -1.21(-7.18%) |
Apr 05, 2021 | 17.06 | 17.20 | 16.67 | 16.85 | 549,592 | +0.00(+0.00%) |
Apr 01, 2021 | 16.15 | 16.89 | 16.00 | 16.85 | 627,600 | +0.81(+5.05%) |
Mar 31, 2021 | 15.01 | 16.25 | 15.01 | 16.04 | 1,276,360 | +1.04(+6.93%) |
Mar 30, 2021 | 15.24 | 15.44 | 14.85 | 15.00 | 538,779 | -0.29(-1.90%) |
Mar 29, 2021 | 15.52 | 15.59 | 15.05 | 15.29 | 741,864 | -0.35(-2.24%) |
Mar 26, 2021 | 15.98 | 16.18 | 15.18 | 15.64 | 622,900 | -0.10(-0.64%) |
Mar 25, 2021 | 14.55 | 16.05 | 14.11 | 15.74 | 795,811 | +0.21(+1.35%) |
Mar 24, 2021 | 16.35 | 16.36 | 15.45 | 15.53 | 754,601 | -0.70(-4.31%) |
Mar 23, 2021 | 17.12 | 17.12 | 16.08 | 16.23 | 820,830 | -0.94(-5.47%) |
Mar 22, 2021 | 17.00 | 17.35 | 16.97 | 17.17 | 854,560 | +0.17(+1.00%) |
Mar 19, 2021 | 16.70 | 17.06 | 16.50 | 17.00 | 3,360,200 | +0.34(+2.04%) |
Mar 18, 2021 | 17.02 | 17.05 | 16.38 | 16.66 | 979,444 | -0.20(-1.19%) |
Mar 17, 2021 | 16.30 | 16.96 | 16.14 | 16.86 | 689,244 | +0.13(+0.78%) |
Mar 16, 2021 | 16.95 | 17.31 | 16.28 | 16.73 | 872,007 | -0.25(-1.47%) |
Mar 15, 2021 | 17.16 | 17.37 | 16.53 | 16.98 | 877,192 | -0.01(-0.06%) |
Mar 12, 2021 | 16.29 | 17.06 | 16.14 | 16.99 | 818,500 | +0.34(+2.04%) |
Mar 11, 2021 | 16.83 | 17.05 | 16.25 | 16.65 | 1,047,152 | +0.16(+0.97%) |
Mar 10, 2021 | 16.40 | 16.86 | 16.01 | 16.49 | 1,209,516 | +0.20(+1.23%) |
Mar 09, 2021 | 15.75 | 17.04 | 15.70 | 16.29 | 3,167,970 | +0.90(+5.85%) |
Mar 08, 2021 | 19.46 | 19.46 | 14.78 | 15.39 | 13,495,396 | +1.88(+13.92%) |
Mar 05, 2021 | 13.25 | 13.57 | 11.80 | 13.51 | 1,722,700 | +0.43(+3.29%) |
Mar 04, 2021 | 13.95 | 14.22 | 12.85 | 13.08 | 1,475,438 | -0.91(-6.50%) |
Mar 03, 2021 | 14.31 | 14.84 | 13.28 | 13.99 | 1,405,120 | -0.45(-3.12%) |
Mar 02, 2021 | 15.09 | 15.29 | 14.32 | 14.44 | 2,492,643 | -0.41(-2.76%) |
Mar 01, 2021 | 16.14 | 16.22 | 14.67 | 14.85 | 3,074,234 | -0.93(-5.89%) |
Feb 26, 2021 | 16.09 | 16.43 | 15.29 | 15.78 | 842,500 | -0.16(-1.00%) |
Feb 25, 2021 | 16.63 | 16.74 | 15.69 | 15.94 | 780,713 | -0.62(-3.74%) |
Feb 24, 2021 | 17.16 | 17.16 | 15.91 | 16.56 | 1,072,116 | -0.17(-1.02%) |
Feb 23, 2021 | 16.69 | 17.09 | 15.69 | 16.73 | 2,092,433 | -0.28(-1.65%) |
Feb 22, 2021 | 18.05 | 18.32 | 16.98 | 17.01 | 1,624,048 | -1.08(-5.97%) |
Feb 19, 2021 | 19.07 | 19.14 | 17.93 | 18.09 | 1,570,200 | -0.88(-4.64%) |
Feb 18, 2021 | 18.68 | 21.10 | 18.46 | 18.97 | 2,050,684 | -0.21(-1.09%) |
Feb 17, 2021 | 16.55 | 19.25 | 16.05 | 19.18 | 4,132,000 | +3.01(+18.61%) |
Feb 16, 2021 | 22.30 | 22.40 | 15.58 | 16.17 | 6,752,575 | -6.04(-27.19%) |
Feb 12, 2021 | 23.46 | 23.75 | 22.15 | 22.21 | 1,167,200 | -1.28(-5.45%) |
Feb 11, 2021 | 24.19 | 24.29 | 23.36 | 23.49 | 736,139 | -0.36(-1.51%) |
Feb 10, 2021 | 24.56 | 25.14 | 23.83 | 23.85 | 1,041,420 | -0.65(-2.65%) |
Feb 09, 2021 | 23.83 | 25.38 | 23.70 | 24.50 | 1,315,234 | +0.66(+2.77%) |
Feb 08, 2021 | 24.50 | 24.50 | 23.07 | 23.84 | 1,881,582 | -0.31(-1.28%) |
Feb 05, 2021 | 24.90 | 25.00 | 23.05 | 24.15 | 1,971,400 | -1.20(-4.73%) |
Feb 04, 2021 | 26.91 | 27.10 | 24.49 | 25.35 | 2,948,011 | -1.52(-5.66%) |
Feb 03, 2021 | 26.16 | 28.00 | 25.31 | 26.87 | 4,075,974 | +1.79(+7.14%) |
Feb 02, 2021 | 22.88 | 29.54 | 22.50 | 25.08 | 11,754,756 | -18.22(-42.08%) |