Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 16.70 | 17.40 | 16.70 | 17.10 | 30,280 | +0.10(+0.59%) |
Apr 29, 2021 | 17.50 | 17.50 | 16.70 | 17.00 | 19,391 | -0.10(-0.58%) |
Apr 28, 2021 | 17.10 | 17.40 | 16.80 | 17.10 | 14,625 | +0.00(+0.00%) |
Apr 27, 2021 | 17.30 | 17.90 | 17.00 | 17.10 | 45,553 | -0.40(-2.29%) |
Apr 26, 2021 | 17.10 | 17.60 | 16.80 | 17.50 | 33,999 | +0.70(+4.17%) |
Apr 23, 2021 | 17.60 | 17.60 | 16.60 | 16.80 | 39,630 | -0.70(-4.00%) |
Apr 22, 2021 | 16.50 | 17.70 | 16.10 | 17.50 | 74,226 | +1.30(+8.02%) |
Apr 21, 2021 | 16.10 | 16.60 | 16.00 | 16.20 | 30,240 | +0.00(+0.00%) |
Apr 20, 2021 | 15.80 | 16.30 | 15.10 | 16.20 | 54,648 | +0.50(+3.18%) |
Apr 19, 2021 | 16.00 | 16.60 | 14.50 | 15.70 | 98,391 | -0.80(-4.85%) |
Apr 16, 2021 | 16.80 | 16.88 | 15.90 | 16.50 | 57,540 | -0.40(-2.37%) |
Apr 15, 2021 | 17.80 | 18.50 | 16.60 | 16.90 | 43,217 | -0.50(-2.87%) |
Apr 14, 2021 | 17.30 | 19.20 | 17.30 | 17.40 | 38,974 | +0.10(+0.58%) |
Apr 13, 2021 | 17.10 | 17.75 | 16.00 | 17.30 | 58,856 | -0.20(-1.14%) |
Apr 12, 2021 | 18.00 | 18.20 | 17.20 | 17.50 | 47,726 | -0.50(-2.78%) |
Apr 09, 2021 | 18.20 | 18.50 | 17.80 | 18.00 | 24,060 | -0.30(-1.64%) |
Apr 08, 2021 | 18.50 | 18.50 | 17.70 | 18.30 | 28,794 | +0.00(+0.00%) |
Apr 07, 2021 | 19.00 | 19.20 | 18.10 | 18.30 | 42,444 | -0.50(-2.66%) |
Apr 06, 2021 | 18.80 | 19.20 | 18.70 | 18.80 | 25,163 | -0.20(-1.05%) |
Apr 05, 2021 | 20.10 | 20.10 | 18.50 | 19.00 | 53,170 | -0.20(-1.04%) |
Apr 01, 2021 | 19.60 | 20.20 | 19.00 | 19.20 | 49,530 | +0.20(+1.05%) |
Mar 31, 2021 | 18.40 | 19.50 | 18.40 | 19.00 | 33,293 | +0.60(+3.26%) |
Mar 30, 2021 | 18.10 | 18.50 | 17.30 | 18.40 | 117,666 | +0.20(+1.10%) |
Mar 29, 2021 | 19.40 | 19.80 | 18.20 | 18.20 | 66,646 | -1.60(-8.08%) |
Mar 26, 2021 | 20.50 | 20.80 | 19.20 | 19.80 | 43,600 | -0.60(-2.94%) |
Mar 25, 2021 | 19.10 | 21.30 | 19.10 | 20.40 | 104,726 | -0.60(-2.86%) |
Mar 24, 2021 | 21.90 | 22.60 | 21.00 | 21.00 | 65,184 | -1.20(-5.41%) |
Mar 23, 2021 | 24.90 | 24.90 | 22.10 | 22.20 | 141,616 | -3.20(-12.60%) |
Mar 22, 2021 | 27.10 | 28.50 | 22.90 | 25.40 | 754,412 | +0.80(+3.25%) |
Mar 19, 2021 | 24.60 | 24.80 | 23.50 | 24.60 | 98,460 | +0.80(+3.36%) |
Mar 18, 2021 | 24.30 | 25.30 | 23.60 | 23.80 | 66,751 | -0.40(-1.65%) |
Mar 17, 2021 | 24.00 | 24.70 | 22.60 | 24.20 | 43,427 | -0.20(-0.82%) |
Mar 16, 2021 | 24.90 | 25.30 | 22.70 | 24.40 | 87,952 | -0.20(-0.81%) |
Mar 15, 2021 | 25.00 | 25.70 | 24.10 | 24.60 | 62,800 | +0.70(+2.93%) |
Mar 12, 2021 | 22.60 | 24.10 | 22.00 | 23.90 | 49,950 | +1.10(+4.82%) |
Mar 11, 2021 | 22.60 | 23.00 | 22.00 | 22.80 | 61,945 | +0.60(+2.70%) |
Mar 10, 2021 | 22.40 | 22.60 | 21.20 | 22.20 | 39,766 | +0.00(+0.00%) |
Mar 09, 2021 | 20.90 | 22.30 | 20.70 | 22.20 | 49,437 | +2.00(+9.90%) |
Mar 08, 2021 | 21.30 | 21.80 | 20.20 | 20.20 | 61,691 | -1.30(-6.05%) |
Mar 05, 2021 | 20.50 | 21.70 | 19.00 | 21.50 | 80,630 | +1.10(+5.39%) |
Mar 04, 2021 | 22.90 | 23.10 | 18.00 | 20.40 | 178,482 | -2.70(-11.69%) |
Mar 03, 2021 | 23.70 | 24.00 | 22.50 | 23.10 | 41,910 | -0.30(-1.28%) |
Mar 02, 2021 | 25.00 | 25.40 | 23.40 | 23.40 | 44,928 | -0.90(-3.70%) |
Mar 01, 2021 | 24.40 | 25.50 | 24.10 | 24.30 | 38,895 | +1.00(+4.29%) |
Feb 26, 2021 | 23.90 | 24.40 | 22.00 | 23.30 | 80,650 | -1.30(-5.28%) |
Feb 25, 2021 | 26.10 | 26.30 | 24.40 | 24.60 | 55,896 | -1.80(-6.82%) |
Feb 24, 2021 | 26.70 | 27.50 | 26.10 | 26.40 | 26,616 | +0.30(+1.15%) |
Feb 23, 2021 | 26.20 | 26.70 | 24.10 | 26.10 | 83,653 | -1.60(-5.78%) |
Feb 22, 2021 | 28.90 | 29.40 | 27.10 | 27.70 | 57,384 | -0.80(-2.81%) |
Feb 19, 2021 | 28.20 | 29.33 | 28.15 | 28.50 | 56,100 | +0.60(+2.15%) |
Feb 18, 2021 | 29.70 | 30.00 | 27.50 | 27.90 | 81,508 | -2.20(-7.31%) |
Feb 17, 2021 | 27.70 | 30.80 | 24.70 | 30.10 | 211,932 | +1.80(+6.36%) |
Feb 16, 2021 | 28.60 | 29.20 | 27.30 | 28.30 | 59,822 | +0.30(+1.07%) |
Feb 12, 2021 | 28.00 | 29.00 | 26.50 | 28.00 | 113,130 | +0.50(+1.82%) |
Feb 11, 2021 | 30.20 | 30.70 | 27.20 | 27.50 | 126,195 | -2.40(-8.03%) |
Feb 10, 2021 | 29.30 | 32.40 | 27.10 | 29.90 | 367,390 | +3.40(+12.83%) |
Feb 09, 2021 | 27.00 | 27.20 | 26.00 | 26.50 | 75,347 | -0.20(-0.75%) |
Feb 08, 2021 | 26.90 | 27.70 | 26.10 | 26.70 | 89,851 | +0.40(+1.52%) |
Feb 05, 2021 | 25.10 | 27.50 | 24.40 | 26.30 | 128,010 | +1.30(+5.20%) |
Feb 04, 2021 | 24.70 | 25.00 | 23.70 | 25.00 | 75,033 | +0.80(+3.31%) |
Feb 03, 2021 | 23.70 | 24.80 | 23.60 | 24.20 | 68,253 | +0.50(+2.11%) |
Feb 02, 2021 | 23.07 | 23.80 | 22.50 | 23.70 | 63,376 | +1.00(+4.41%) |