Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 17.50 | 18.50 | 17.50 | 18.00 | 14,810 | +0.60(+3.45%) |
Apr 29, 2021 | 18.90 | 18.90 | 16.72 | 17.40 | 27,718 | -0.50(-2.79%) |
Apr 28, 2021 | 17.60 | 19.60 | 17.60 | 17.90 | 16,774 | +0.20(+1.13%) |
Apr 27, 2021 | 18.40 | 18.65 | 17.47 | 17.70 | 19,871 | -1.00(-5.35%) |
Apr 26, 2021 | 15.70 | 19.50 | 15.70 | 18.70 | 59,665 | +3.00(+19.11%) |
Apr 23, 2021 | 14.80 | 16.00 | 14.80 | 15.70 | 36,760 | +0.60(+3.97%) |
Apr 22, 2021 | 15.70 | 15.70 | 14.60 | 15.10 | 19,550 | -0.15(-0.98%) |
Apr 21, 2021 | 13.70 | 15.30 | 13.70 | 15.25 | 19,727 | +1.15(+8.16%) |
Apr 20, 2021 | 14.60 | 15.30 | 14.00 | 14.10 | 21,995 | -0.60(-4.08%) |
Apr 19, 2021 | 13.50 | 15.00 | 13.40 | 14.70 | 26,194 | +1.20(+8.89%) |
Apr 16, 2021 | 12.50 | 13.60 | 12.00 | 13.50 | 31,670 | +1.10(+8.87%) |
Apr 15, 2021 | 13.40 | 13.70 | 12.40 | 12.40 | 26,065 | -1.00(-7.46%) |
Apr 14, 2021 | 13.60 | 13.93 | 13.40 | 13.40 | 16,170 | -0.50(-3.60%) |
Apr 13, 2021 | 13.80 | 14.80 | 13.65 | 13.90 | 41,764 | -0.10(-0.71%) |
Apr 12, 2021 | 15.00 | 15.15 | 14.00 | 14.00 | 18,779 | -1.30(-8.50%) |
Apr 09, 2021 | 15.50 | 15.60 | 14.80 | 15.30 | 13,770 | +0.00(+0.00%) |
Apr 08, 2021 | 15.20 | 16.00 | 15.10 | 15.30 | 15,336 | -0.90(-5.56%) |
Apr 07, 2021 | 14.40 | 16.40 | 14.30 | 16.20 | 67,956 | +1.80(+12.50%) |
Apr 06, 2021 | 13.90 | 14.60 | 13.70 | 14.40 | 15,624 | +0.40(+2.86%) |
Apr 05, 2021 | 13.60 | 14.80 | 13.20 | 14.00 | 28,673 | +0.30(+2.19%) |
Apr 01, 2021 | 13.40 | 13.80 | 13.30 | 13.70 | 11,960 | +0.40(+3.01%) |
Mar 31, 2021 | 13.40 | 14.00 | 13.30 | 13.30 | 12,520 | -0.30(-2.21%) |
Mar 30, 2021 | 13.30 | 14.10 | 13.10 | 13.60 | 14,364 | +0.40(+3.03%) |
Mar 29, 2021 | 14.20 | 14.90 | 13.20 | 13.20 | 27,456 | -1.20(-8.33%) |
Mar 26, 2021 | 14.20 | 15.00 | 14.10 | 14.40 | 23,890 | +0.20(+1.41%) |
Mar 25, 2021 | 13.20 | 14.70 | 13.10 | 14.20 | 25,069 | +0.40(+2.90%) |
Mar 24, 2021 | 14.60 | 15.10 | 13.40 | 13.80 | 45,197 | -1.40(-9.21%) |
Mar 23, 2021 | 16.10 | 16.10 | 15.00 | 15.20 | 68,493 | -0.60(-3.80%) |
Mar 22, 2021 | 17.90 | 18.30 | 15.50 | 15.80 | 160,482 | -3.00(-15.96%) |
Mar 19, 2021 | 18.40 | 19.00 | 16.20 | 18.80 | 270,810 | +0.00(+0.00%) |
Mar 18, 2021 | 17.80 | 28.80 | 17.80 | 18.80 | 6,270,887 | +2.40(+14.63%) |
Mar 17, 2021 | 13.00 | 16.90 | 12.90 | 16.40 | 155,143 | +2.90(+21.48%) |
Mar 16, 2021 | 14.80 | 14.81 | 13.10 | 13.50 | 54,180 | -1.60(-10.60%) |
Mar 15, 2021 | 14.30 | 15.80 | 13.80 | 15.10 | 97,036 | +0.80(+5.59%) |
Mar 12, 2021 | 12.80 | 14.40 | 12.70 | 14.30 | 334,170 | +0.70(+5.15%) |
Mar 11, 2021 | 12.40 | 13.60 | 12.40 | 13.60 | 83,506 | +1.20(+9.68%) |
Mar 10, 2021 | 11.60 | 13.40 | 11.60 | 12.40 | 142,456 | +0.70(+5.98%) |
Mar 09, 2021 | 11.60 | 11.90 | 11.20 | 11.70 | 18,941 | +0.50(+4.46%) |
Mar 08, 2021 | 11.30 | 12.50 | 10.70 | 11.20 | 55,637 | -0.30(-2.61%) |
Mar 05, 2021 | 12.40 | 12.40 | 9.600 | 11.50 | 36,670 | +0.80(+7.48%) |
Mar 04, 2021 | 12.90 | 12.90 | 10.30 | 10.70 | 63,610 | -2.00(-15.75%) |
Mar 03, 2021 | 12.80 | 13.40 | 12.60 | 12.70 | 35,335 | +0.10(+0.79%) |
Mar 02, 2021 | 13.20 | 13.50 | 12.10 | 12.60 | 43,077 | -0.10(-0.79%) |
Mar 01, 2021 | 13.10 | 13.40 | 12.50 | 12.70 | 50,155 | +0.70(+5.83%) |
Feb 26, 2021 | 13.20 | 13.50 | 11.90 | 12.00 | 43,950 | -1.10(-8.40%) |
Feb 25, 2021 | 13.70 | 14.40 | 12.90 | 13.10 | 41,816 | -1.50(-10.27%) |
Feb 24, 2021 | 13.40 | 17.00 | 13.40 | 14.60 | 119,923 | +0.10(+0.69%) |
Feb 23, 2021 | 14.80 | 15.50 | 12.90 | 14.50 | 67,192 | -1.60(-9.94%) |
Feb 22, 2021 | 16.60 | 17.40 | 16.00 | 16.10 | 23,416 | -1.70(-9.55%) |
Feb 19, 2021 | 16.60 | 18.30 | 16.40 | 17.80 | 43,100 | +0.90(+5.33%) |
Feb 18, 2021 | 19.30 | 20.20 | 16.40 | 16.90 | 81,902 | -2.70(-13.78%) |
Feb 17, 2021 | 18.20 | 22.00 | 17.60 | 19.60 | 147,739 | +1.70(+9.50%) |
Feb 16, 2021 | 18.70 | 18.90 | 17.10 | 17.90 | 36,555 | +0.00(+0.00%) |
Feb 12, 2021 | 17.70 | 18.00 | 16.40 | 17.90 | 37,540 | +0.50(+2.87%) |
Feb 11, 2021 | 15.90 | 17.50 | 15.40 | 17.40 | 80,651 | +1.90(+12.26%) |
Feb 10, 2021 | 16.80 | 16.80 | 14.50 | 15.50 | 46,590 | -0.30(-1.90%) |
Feb 09, 2021 | 15.40 | 16.10 | 15.00 | 15.80 | 37,905 | +0.20(+1.28%) |
Feb 08, 2021 | 15.20 | 16.70 | 15.10 | 15.60 | 56,276 | -0.50(-3.11%) |
Feb 05, 2021 | 15.20 | 17.90 | 14.30 | 16.10 | 173,880 | +1.30(+8.78%) |
Feb 04, 2021 | 14.20 | 15.30 | 14.20 | 14.80 | 35,907 | +0.40(+2.78%) |
Feb 03, 2021 | 13.60 | 15.20 | 13.50 | 14.40 | 62,671 | +1.20(+9.09%) |
Feb 02, 2021 | 13.10 | 14.30 | 12.70 | 13.20 | 32,755 | +0.00(+0.00%) |