Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 14.88 | 15.32 | 14.56 | 14.68 | 268,700 | -0.48(-3.17%) |
Apr 29, 2021 | 16.04 | 16.12 | 14.48 | 15.16 | 427,051 | -0.72(-4.53%) |
Apr 28, 2021 | 15.60 | 16.52 | 15.16 | 15.88 | 710,255 | +0.44(+2.85%) |
Apr 27, 2021 | 15.48 | 16.00 | 14.92 | 15.44 | 375,974 | -0.16(-1.03%) |
Apr 26, 2021 | 15.28 | 15.88 | 14.68 | 15.60 | 389,226 | +0.44(+2.90%) |
Apr 23, 2021 | 14.44 | 15.32 | 14.44 | 15.16 | 281,125 | +0.60(+4.12%) |
Apr 22, 2021 | 14.12 | 15.40 | 13.92 | 14.56 | 490,416 | +0.20(+1.39%) |
Apr 21, 2021 | 13.36 | 14.48 | 13.08 | 14.36 | 564,028 | +1.00(+7.49%) |
Apr 20, 2021 | 14.04 | 14.64 | 12.92 | 13.36 | 781,904 | -0.84(-5.92%) |
Apr 19, 2021 | 14.68 | 15.28 | 14.16 | 14.20 | 655,419 | -0.76(-5.08%) |
Apr 16, 2021 | 15.44 | 15.56 | 14.08 | 14.96 | 678,550 | -0.72(-4.59%) |
Apr 15, 2021 | 17.40 | 17.64 | 15.40 | 15.68 | 677,964 | -1.04(-6.22%) |
Apr 14, 2021 | 18.64 | 19.36 | 16.44 | 16.72 | 1,070,526 | -2.04(-10.87%) |
Apr 13, 2021 | 22.32 | 22.32 | 18.24 | 18.76 | 3,350,556 | -2.56(-12.01%) |
Apr 12, 2021 | 20.20 | 21.76 | 17.68 | 21.32 | 2,702,554 | +0.88(+4.31%) |
Apr 09, 2021 | 19.80 | 20.60 | 19.00 | 20.44 | 917,750 | +0.28(+1.39%) |
Apr 08, 2021 | 18.00 | 20.72 | 17.00 | 20.16 | 1,806,256 | +1.88(+10.28%) |
Apr 07, 2021 | 18.00 | 21.12 | 17.80 | 18.28 | 1,838,458 | +0.00(+0.00%) |
Apr 06, 2021 | 18.36 | 18.44 | 17.12 | 18.28 | 657,632 | +0.40(+2.24%) |
Apr 05, 2021 | 16.04 | 18.44 | 15.84 | 17.88 | 1,168,047 | +2.48(+16.10%) |
Apr 01, 2021 | 15.28 | 15.76 | 14.24 | 15.40 | 453,850 | +0.32(+2.12%) |
Mar 31, 2021 | 15.08 | 16.68 | 14.84 | 15.08 | 1,186,068 | -0.76(-4.80%) |
Mar 30, 2021 | 15.60 | 15.84 | 14.44 | 15.84 | 662,588 | +0.24(+1.54%) |
Mar 29, 2021 | 16.36 | 17.60 | 15.20 | 15.60 | 1,396,073 | -0.60(-3.70%) |
Mar 26, 2021 | 17.20 | 18.08 | 15.66 | 16.20 | 926,625 | -0.80(-4.71%) |
Mar 25, 2021 | 14.72 | 17.64 | 14.48 | 17.00 | 898,163 | +1.28(+8.14%) |
Mar 24, 2021 | 17.84 | 17.92 | 15.36 | 15.72 | 597,621 | -1.60(-9.24%) |
Mar 23, 2021 | 17.92 | 18.00 | 16.80 | 17.32 | 455,948 | -0.80(-4.42%) |
Mar 22, 2021 | 18.24 | 18.80 | 17.04 | 18.12 | 622,908 | +0.04(+0.22%) |
Mar 19, 2021 | 16.84 | 18.36 | 16.36 | 18.08 | 737,175 | +1.36(+8.13%) |
Mar 18, 2021 | 17.20 | 17.88 | 16.36 | 16.72 | 390,936 | -1.48(-8.13%) |
Mar 17, 2021 | 15.80 | 18.88 | 15.20 | 18.20 | 563,503 | +1.60(+9.64%) |
Mar 16, 2021 | 18.24 | 18.24 | 16.04 | 16.60 | 377,929 | -1.40(-7.78%) |
Mar 15, 2021 | 17.80 | 18.36 | 17.32 | 18.00 | 438,771 | +0.24(+1.35%) |
Mar 12, 2021 | 16.00 | 18.08 | 15.64 | 17.76 | 497,275 | +1.24(+7.51%) |
Mar 11, 2021 | 16.04 | 16.88 | 15.52 | 16.52 | 487,341 | +1.16(+7.55%) |
Mar 10, 2021 | 16.40 | 17.12 | 14.84 | 15.36 | 548,024 | -0.40(-2.54%) |
Mar 09, 2021 | 14.00 | 16.24 | 13.84 | 15.76 | 487,699 | +2.36(+17.61%) |
Mar 08, 2021 | 13.24 | 15.04 | 12.68 | 13.40 | 627,163 | +0.12(+0.90%) |
Mar 05, 2021 | 14.04 | 14.68 | 10.88 | 13.28 | 1,040,225 | -0.56(-4.05%) |
Mar 04, 2021 | 15.36 | 15.76 | 13.00 | 13.84 | 971,821 | -2.04(-12.85%) |
Mar 03, 2021 | 16.80 | 17.36 | 15.24 | 15.88 | 610,702 | -0.80(-4.80%) |
Mar 02, 2021 | 17.32 | 17.88 | 16.48 | 16.68 | 268,678 | -0.36(-2.11%) |
Mar 01, 2021 | 16.68 | 17.44 | 16.08 | 17.04 | 396,799 | +1.00(+6.23%) |
Feb 26, 2021 | 16.24 | 16.76 | 14.92 | 16.04 | 493,800 | -0.24(-1.47%) |
Feb 25, 2021 | 17.28 | 17.84 | 15.84 | 16.28 | 486,976 | -1.60(-8.95%) |
Feb 24, 2021 | 16.76 | 18.68 | 16.40 | 17.88 | 819,261 | +1.48(+9.02%) |
Feb 23, 2021 | 14.28 | 16.72 | 12.72 | 16.40 | 1,618,371 | -0.88(-5.09%) |
Feb 22, 2021 | 17.32 | 18.52 | 17.04 | 17.28 | 615,830 | -0.08(-0.46%) |
Feb 19, 2021 | 18.08 | 18.32 | 16.84 | 17.36 | 725,950 | -0.36(-2.03%) |
Feb 18, 2021 | 18.00 | 19.72 | 17.32 | 17.72 | 980,218 | -1.24(-6.54%) |
Feb 17, 2021 | 19.92 | 19.92 | 18.00 | 18.96 | 1,346,676 | -1.12(-5.58%) |
Feb 16, 2021 | 20.48 | 21.60 | 19.60 | 20.08 | 1,412,242 | +0.96(+5.02%) |
Feb 12, 2021 | 18.88 | 20.68 | 17.60 | 19.12 | 1,631,425 | +0.24(+1.27%) |
Feb 11, 2021 | 19.84 | 20.00 | 18.72 | 18.88 | 694,223 | -1.12(-5.60%) |
Feb 10, 2021 | 21.24 | 21.52 | 18.44 | 20.00 | 1,136,842 | -1.12(-5.30%) |
Feb 09, 2021 | 21.44 | 21.52 | 20.24 | 21.12 | 763,844 | -0.56(-2.58%) |
Feb 08, 2021 | 20.20 | 22.84 | 20.04 | 21.68 | 1,214,218 | +2.24(+11.52%) |
Feb 05, 2021 | 20.04 | 20.32 | 18.68 | 19.44 | 643,900 | -0.28(-1.42%) |
Feb 04, 2021 | 20.40 | 21.16 | 19.48 | 19.72 | 790,325 | -0.28(-1.40%) |
Feb 03, 2021 | 21.68 | 21.84 | 19.40 | 20.00 | 902,692 | -0.92(-4.40%) |
Feb 02, 2021 | 19.88 | 21.32 | 19.28 | 20.92 | 1,076,482 | +2.04(+10.81%) |