Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 27.69 | 28.56 | 27.00 | 27.66 | 33,400 | -0.01(-0.04%) |
Apr 29, 2021 | 28.71 | 28.95 | 27.50 | 27.67 | 53,000 | -0.89(-3.12%) |
Apr 28, 2021 | 27.98 | 29.00 | 27.63 | 28.56 | 65,529 | +0.41(+1.46%) |
Apr 27, 2021 | 28.29 | 28.59 | 26.84 | 28.15 | 74,001 | +0.16(+0.57%) |
Apr 26, 2021 | 25.70 | 28.18 | 25.17 | 27.99 | 149,204 | +2.67(+10.55%) |
Apr 23, 2021 | 25.00 | 25.67 | 25.00 | 25.32 | 63,700 | +0.32(+1.28%) |
Apr 22, 2021 | 26.06 | 26.14 | 24.23 | 25.00 | 143,968 | -0.99(-3.81%) |
Apr 21, 2021 | 22.86 | 26.19 | 22.86 | 25.99 | 127,105 | +2.83(+12.22%) |
Apr 20, 2021 | 23.89 | 23.94 | 22.81 | 23.16 | 86,030 | -0.86(-3.58%) |
Apr 19, 2021 | 26.10 | 26.49 | 23.50 | 24.02 | 147,623 | -1.86(-7.19%) |
Apr 16, 2021 | 26.60 | 26.92 | 25.61 | 25.88 | 93,100 | -0.67(-2.52%) |
Apr 15, 2021 | 26.29 | 27.20 | 25.59 | 26.55 | 115,412 | +0.23(+0.87%) |
Apr 14, 2021 | 26.05 | 27.18 | 25.04 | 26.32 | 169,660 | -0.71(-2.63%) |
Apr 13, 2021 | 28.10 | 28.10 | 24.57 | 27.03 | 866,073 | -0.91(-3.26%) |
Apr 12, 2021 | 21.00 | 27.94 | 20.82 | 27.94 | 4,934,038 | +6.34(+29.35%) |
Apr 09, 2021 | 22.08 | 24.25 | 19.04 | 21.60 | 15,856,900 | +7.29(+50.94%) |
Apr 08, 2021 | 14.25 | 14.31 | 14.02 | 14.31 | 470,723 | -0.09(-0.62%) |
Apr 07, 2021 | 14.86 | 14.87 | 14.20 | 14.40 | 13,209 | +0.15(+1.05%) |
Apr 06, 2021 | 14.10 | 14.62 | 14.10 | 14.25 | 10,286 | +0.00(+0.00%) |
Apr 05, 2021 | 14.45 | 14.69 | 14.07 | 14.25 | 20,854 | -0.50(-3.39%) |
Apr 01, 2021 | 14.50 | 15.20 | 14.27 | 14.75 | 20,300 | +0.41(+2.86%) |
Mar 31, 2021 | 14.27 | 14.59 | 14.25 | 14.34 | 2,062 | +0.17(+1.20%) |
Mar 30, 2021 | 14.32 | 14.32 | 14.17 | 14.17 | 1,482 | +0.13(+0.93%) |
Mar 29, 2021 | 14.07 | 14.35 | 14.04 | 14.04 | 6,533 | -0.51(-3.50%) |
Mar 26, 2021 | 14.60 | 14.60 | 14.03 | 14.55 | 8,800 | +0.30(+2.10%) |
Mar 25, 2021 | 14.26 | 14.62 | 13.95 | 14.25 | 12,198 | -0.41(-2.80%) |
Mar 24, 2021 | 14.41 | 14.66 | 14.25 | 14.66 | 2,062 | +0.04(+0.27%) |
Mar 23, 2021 | 15.65 | 15.65 | 14.62 | 14.62 | 2,921 | -1.08(-6.88%) |
Mar 22, 2021 | 15.67 | 16.00 | 14.60 | 15.70 | 11,245 | +0.17(+1.09%) |
Mar 19, 2021 | 15.93 | 16.28 | 15.07 | 15.53 | 93,300 | -0.39(-2.45%) |
Mar 18, 2021 | 15.21 | 16.00 | 14.75 | 15.92 | 31,874 | +0.84(+5.57%) |
Mar 17, 2021 | 14.47 | 15.22 | 13.90 | 15.08 | 56,162 | +1.33(+9.67%) |
Mar 16, 2021 | 13.66 | 14.53 | 13.45 | 13.75 | 92,915 | +0.25(+1.85%) |
Mar 15, 2021 | 13.32 | 13.50 | 13.04 | 13.50 | 23,717 | +0.28(+2.12%) |
Mar 12, 2021 | 13.39 | 13.45 | 13.22 | 13.22 | 19,000 | -0.29(-2.15%) |
Mar 11, 2021 | 13.02 | 13.51 | 12.97 | 13.51 | 20,224 | +0.45(+3.45%) |
Mar 10, 2021 | 14.00 | 14.82 | 12.80 | 13.06 | 15,330 | -0.76(-5.50%) |
Mar 09, 2021 | 13.76 | 13.85 | 13.43 | 13.82 | 2,519 | +1.06(+8.31%) |
Mar 08, 2021 | 12.63 | 13.23 | 12.26 | 12.76 | 28,666 | +0.17(+1.39%) |
Mar 05, 2021 | 13.21 | 13.70 | 12.36 | 12.59 | 49,200 | -0.85(-6.36%) |
Mar 04, 2021 | 14.43 | 14.71 | 13.10 | 13.44 | 27,633 | -1.51(-10.10%) |
Mar 03, 2021 | 15.40 | 15.40 | 14.46 | 14.95 | 7,686 | -0.45(-2.92%) |
Mar 02, 2021 | 14.95 | 15.54 | 14.79 | 15.40 | 29,768 | +0.69(+4.69%) |
Mar 01, 2021 | 14.35 | 14.89 | 14.30 | 14.71 | 14,743 | +0.51(+3.59%) |
Feb 26, 2021 | 14.07 | 14.23 | 13.65 | 14.20 | 16,900 | +0.38(+2.75%) |
Feb 25, 2021 | 14.40 | 14.64 | 13.41 | 13.82 | 191,536 | -0.55(-3.83%) |
Feb 24, 2021 | 14.65 | 14.78 | 14.21 | 14.37 | 404,918 | -1.35(-8.59%) |
Feb 23, 2021 | 16.50 | 17.33 | 15.70 | 15.72 | 14,454 | -0.88(-5.30%) |
Feb 22, 2021 | 16.91 | 18.00 | 16.02 | 16.60 | 12,679 | -1.20(-6.74%) |
Feb 19, 2021 | 16.74 | 17.80 | 16.73 | 17.80 | 4,000 | +1.17(+7.04%) |
Feb 18, 2021 | 16.58 | 17.01 | 16.16 | 16.63 | 4,103 | -0.13(-0.78%) |
Feb 17, 2021 | 16.75 | 17.25 | 16.13 | 16.76 | 15,115 | +0.30(+1.82%) |
Feb 16, 2021 | 16.02 | 16.69 | 16.02 | 16.46 | 2,287 | -0.11(-0.66%) |
Feb 12, 2021 | 16.61 | 16.75 | 14.95 | 16.57 | 22,300 | -0.16(-0.96%) |
Feb 11, 2021 | 17.40 | 17.72 | 16.68 | 16.73 | 8,685 | -0.67(-3.85%) |
Feb 10, 2021 | 15.95 | 17.69 | 15.90 | 17.40 | 13,118 | +1.35(+8.41%) |
Feb 09, 2021 | 15.84 | 16.64 | 15.75 | 16.05 | 7,765 | +0.32(+2.03%) |
Feb 08, 2021 | 15.26 | 15.73 | 15.00 | 15.73 | 8,924 | +0.74(+4.94%) |
Feb 05, 2021 | 14.83 | 15.19 | 14.25 | 14.99 | 4,700 | +0.69(+4.83%) |
Feb 04, 2021 | 14.88 | 15.71 | 14.30 | 14.30 | 7,517 | -0.78(-5.17%) |
Feb 03, 2021 | 14.75 | 15.29 | 14.48 | 15.08 | 6,439 | +0.24(+1.62%) |
Feb 02, 2021 | 14.99 | 15.00 | 14.55 | 14.84 | 7,464 | -0.11(-0.74%) |