Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 17.84 | 18.13 | 17.50 | 17.53 | 28,718 | -0.29(-1.65%) |
Apr 29, 2021 | 17.67 | 17.99 | 17.62 | 17.83 | 27,241 | +0.37(+2.15%) |
Apr 28, 2021 | 17.83 | 18.07 | 17.41 | 17.45 | 30,544 | -0.18(-1.01%) |
Apr 27, 2021 | 17.64 | 18.07 | 17.61 | 17.63 | 23,017 | -0.02(-0.10%) |
Apr 26, 2021 | 18.76 | 18.79 | 17.58 | 17.65 | 40,933 | -1.11(-5.94%) |
Apr 23, 2021 | 18.98 | 19.40 | 18.74 | 18.76 | 16,939 | -0.19(-0.99%) |
Apr 22, 2021 | 19.72 | 19.86 | 18.74 | 18.95 | 21,408 | -0.82(-4.15%) |
Apr 21, 2021 | 18.85 | 20.15 | 18.85 | 19.77 | 26,654 | +0.88(+4.67%) |
Apr 20, 2021 | 18.93 | 19.44 | 18.75 | 18.89 | 11,486 | +0.12(+0.62%) |
Apr 19, 2021 | 19.61 | 19.80 | 18.77 | 18.77 | 55,962 | -0.66(-3.39%) |
Apr 16, 2021 | 20.05 | 20.05 | 19.39 | 19.43 | 14,471 | -0.46(-2.33%) |
Apr 15, 2021 | 19.77 | 19.93 | 19.39 | 19.90 | 13,333 | +0.42(+2.15%) |
Apr 14, 2021 | 19.53 | 19.64 | 19.35 | 19.48 | 6,897 | -0.28(-1.40%) |
Apr 13, 2021 | 19.53 | 20.03 | 19.17 | 19.75 | 7,992 | +0.09(+0.45%) |
Apr 12, 2021 | 19.48 | 19.90 | 19.04 | 19.66 | 22,120 | +0.28(+1.43%) |
Apr 09, 2021 | 20.01 | 20.01 | 18.96 | 19.39 | 29,615 | -0.63(-3.16%) |
Apr 08, 2021 | 19.97 | 20.88 | 19.75 | 20.02 | 10,520 | +0.32(+1.63%) |
Apr 07, 2021 | 20.18 | 20.24 | 19.70 | 19.70 | 19,700 | -0.53(-2.62%) |
Apr 06, 2021 | 20.53 | 20.55 | 20.22 | 20.23 | 12,463 | -0.49(-2.39%) |
Apr 05, 2021 | 20.50 | 20.95 | 20.03 | 20.73 | 43,715 | +0.31(+1.53%) |
Apr 01, 2021 | 19.50 | 20.56 | 19.45 | 20.41 | 18,173 | +1.13(+5.87%) |
Mar 31, 2021 | 20.19 | 20.40 | 19.06 | 19.28 | 41,087 | -0.91(-4.50%) |
Mar 30, 2021 | 20.01 | 20.33 | 19.65 | 20.19 | 16,975 | +0.04(+0.22%) |
Mar 29, 2021 | 20.50 | 20.69 | 20.10 | 20.15 | 18,887 | -0.24(-1.18%) |
Mar 26, 2021 | 19.83 | 20.39 | 19.65 | 20.39 | 10,544 | +0.66(+3.34%) |
Mar 25, 2021 | 19.23 | 19.83 | 19.23 | 19.73 | 20,424 | +0.29(+1.51%) |
Mar 24, 2021 | 19.39 | 20.02 | 18.92 | 19.43 | 13,930 | +0.00(+0.00%) |
Mar 23, 2021 | 19.58 | 20.10 | 19.31 | 19.43 | 18,602 | -0.79(-3.92%) |
Mar 22, 2021 | 20.19 | 20.95 | 20.19 | 20.23 | 23,453 | -0.71(-3.41%) |
Mar 19, 2021 | 19.50 | 20.95 | 19.22 | 20.94 | 81,106 | +1.29(+6.58%) |
Mar 18, 2021 | 20.51 | 20.51 | 19.22 | 19.65 | 80,434 | -1.05(-5.08%) |
Mar 17, 2021 | 20.80 | 20.99 | 20.29 | 20.70 | 25,504 | -0.44(-2.09%) |
Mar 16, 2021 | 21.96 | 21.96 | 19.78 | 21.14 | 62,852 | -0.05(-0.25%) |
Mar 15, 2021 | 18.53 | 21.62 | 18.20 | 21.19 | 131,017 | +2.96(+16.26%) |
Mar 12, 2021 | 16.52 | 18.40 | 16.44 | 18.23 | 69,704 | +1.46(+8.74%) |
Mar 11, 2021 | 16.76 | 16.98 | 16.40 | 16.76 | 83,100 | +0.01(+0.05%) |
Mar 10, 2021 | 16.76 | 16.95 | 16.57 | 16.75 | 47,042 | +0.16(+0.96%) |
Mar 09, 2021 | 16.71 | 16.87 | 16.53 | 16.60 | 64,447 | -0.11(-0.63%) |
Mar 08, 2021 | 16.71 | 16.96 | 16.33 | 16.70 | 47,813 | +0.17(+1.01%) |
Mar 05, 2021 | 16.60 | 16.69 | 16.03 | 16.53 | 17,001 | +0.24(+1.46%) |
Mar 04, 2021 | 16.24 | 16.53 | 15.93 | 16.30 | 25,457 | +0.32(+1.99%) |
Mar 03, 2021 | 15.87 | 16.42 | 15.76 | 15.98 | 11,782 | +0.22(+1.40%) |
Mar 02, 2021 | 16.07 | 16.07 | 15.69 | 15.76 | 10,098 | -0.19(-1.22%) |
Mar 01, 2021 | 15.98 | 16.02 | 15.88 | 15.95 | 10,232 | +0.47(+3.02%) |
Feb 26, 2021 | 15.88 | 15.95 | 15.48 | 15.48 | 13,260 | -0.22(-1.40%) |
Feb 25, 2021 | 15.92 | 16.25 | 15.71 | 15.71 | 17,447 | -0.20(-1.28%) |
Feb 24, 2021 | 16.15 | 16.31 | 15.88 | 15.91 | 25,338 | -0.07(-0.44%) |
Feb 23, 2021 | 16.19 | 16.31 | 15.88 | 15.98 | 13,512 | -0.05(-0.33%) |
Feb 22, 2021 | 16.05 | 16.31 | 15.97 | 16.03 | 17,429 | +0.06(+0.39%) |
Feb 19, 2021 | 15.63 | 16.10 | 15.56 | 15.97 | 21,534 | +0.31(+1.97%) |
Feb 18, 2021 | 15.91 | 16.20 | 15.55 | 15.66 | 25,234 | -0.27(-1.72%) |
Feb 17, 2021 | 16.53 | 16.53 | 15.93 | 15.93 | 14,396 | -0.44(-2.69%) |
Feb 16, 2021 | 17.89 | 17.89 | 16.27 | 16.38 | 10,375 | -0.11(-0.70%) |
Feb 12, 2021 | 16.15 | 16.68 | 16.13 | 16.49 | 11,334 | +0.28(+1.74%) |
Feb 11, 2021 | 16.72 | 16.72 | 16.07 | 16.21 | 15,895 | -0.33(-1.97%) |
Feb 10, 2021 | 16.65 | 16.96 | 16.45 | 16.53 | 10,656 | -0.03(-0.16%) |
Feb 09, 2021 | 16.96 | 17.09 | 16.56 | 16.56 | 12,068 | -0.52(-3.05%) |
Feb 08, 2021 | 17.20 | 17.20 | 16.94 | 17.08 | 29,315 | +0.18(+1.04%) |
Feb 05, 2021 | 17.03 | 17.18 | 16.85 | 16.90 | 16,207 | -0.22(-1.29%) |
Feb 04, 2021 | 16.61 | 17.15 | 16.40 | 17.13 | 24,650 | +0.40(+2.37%) |
Feb 03, 2021 | 16.23 | 16.79 | 15.91 | 16.73 | 15,591 | +0.49(+2.99%) |
Feb 02, 2021 | 15.45 | 16.45 | 15.36 | 16.24 | 29,924 | +0.94(+6.17%) |