Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 14.14 | 14.56 | 13.65 | 13.79 | 92,485 | -0.63(-4.37%) |
Apr 29, 2021 | 15.33 | 15.33 | 14.21 | 14.42 | 134,657 | -0.98(-6.36%) |
Apr 28, 2021 | 16.10 | 16.38 | 13.65 | 15.40 | 739,086 | +0.28(+1.85%) |
Apr 27, 2021 | 15.40 | 15.68 | 13.86 | 15.12 | 612,843 | -1.05(-6.49%) |
Apr 26, 2021 | 15.05 | 16.80 | 14.91 | 16.17 | 92,647 | +0.98(+6.45%) |
Apr 23, 2021 | 14.56 | 15.26 | 14.49 | 15.19 | 63,757 | +0.49(+3.33%) |
Apr 22, 2021 | 15.47 | 15.47 | 14.07 | 14.70 | 98,085 | -0.49(-3.23%) |
Apr 21, 2021 | 13.44 | 15.40 | 13.02 | 15.19 | 135,259 | +1.89(+14.21%) |
Apr 20, 2021 | 13.86 | 13.93 | 13.02 | 13.30 | 69,094 | -0.56(-4.04%) |
Apr 19, 2021 | 14.56 | 16.03 | 13.79 | 13.86 | 76,911 | -1.19(-7.91%) |
Apr 16, 2021 | 16.52 | 16.52 | 14.28 | 15.05 | 166,528 | -0.98(-6.11%) |
Apr 15, 2021 | 16.03 | 19.11 | 15.47 | 16.03 | 1,743,508 | +0.56(+3.62%) |
Apr 14, 2021 | 14.63 | 16.45 | 14.28 | 15.47 | 105,272 | +0.77(+5.24%) |
Apr 13, 2021 | 14.91 | 15.72 | 14.35 | 14.70 | 28,050 | -0.35(-2.33%) |
Apr 12, 2021 | 15.89 | 15.96 | 14.98 | 15.05 | 67,611 | -0.56(-3.59%) |
Apr 09, 2021 | 16.59 | 17.16 | 15.05 | 15.61 | 46,957 | -1.33(-7.85%) |
Apr 08, 2021 | 17.29 | 17.36 | 16.38 | 16.94 | 34,130 | +0.98(+6.14%) |
Apr 07, 2021 | 18.06 | 18.13 | 15.96 | 15.96 | 56,202 | -2.17(-11.97%) |
Apr 06, 2021 | 19.60 | 19.95 | 17.85 | 18.13 | 72,834 | -1.68(-8.48%) |
Apr 05, 2021 | 18.83 | 21.00 | 18.69 | 19.81 | 104,755 | +0.84(+4.43%) |
Apr 01, 2021 | 18.62 | 19.25 | 16.87 | 18.97 | 75,642 | +0.70(+3.83%) |
Mar 31, 2021 | 16.31 | 18.48 | 15.96 | 18.27 | 51,621 | +1.75(+10.59%) |
Mar 30, 2021 | 16.45 | 17.01 | 15.61 | 16.52 | 53,265 | -0.56(-3.28%) |
Mar 29, 2021 | 15.33 | 17.57 | 14.21 | 17.08 | 108,025 | +2.45(+16.75%) |
Mar 26, 2021 | 16.66 | 16.87 | 14.56 | 14.63 | 60,471 | -1.96(-11.81%) |
Mar 25, 2021 | 16.59 | 17.22 | 15.68 | 16.59 | 38,846 | +0.14(+0.85%) |
Mar 24, 2021 | 18.13 | 18.13 | 16.31 | 16.45 | 64,274 | -1.40(-7.84%) |
Mar 23, 2021 | 20.86 | 20.86 | 17.71 | 17.85 | 100,114 | -2.52(-12.37%) |
Mar 22, 2021 | 20.37 | 21.70 | 20.37 | 20.37 | 48,578 | -0.28(-1.36%) |
Mar 19, 2021 | 20.16 | 21.70 | 20.16 | 20.65 | 36,371 | +0.56(+2.79%) |
Mar 18, 2021 | 21.00 | 21.70 | 19.95 | 20.09 | 48,327 | -1.68(-7.72%) |
Mar 17, 2021 | 20.30 | 22.05 | 19.95 | 21.77 | 85,877 | +0.77(+3.67%) |
Mar 16, 2021 | 21.70 | 22.96 | 21.00 | 21.00 | 54,634 | -0.98(-4.46%) |
Mar 15, 2021 | 20.16 | 21.98 | 19.67 | 21.98 | 113,135 | +3.08(+16.30%) |
Mar 12, 2021 | 18.34 | 18.97 | 17.99 | 18.90 | 32,657 | -0.14(-0.74%) |
Mar 11, 2021 | 18.97 | 19.04 | 17.99 | 19.04 | 29,716 | +1.19(+6.67%) |
Mar 10, 2021 | 18.76 | 18.97 | 17.08 | 17.85 | 25,658 | -0.42(-2.30%) |
Mar 09, 2021 | 17.78 | 19.18 | 17.15 | 18.27 | 89,239 | +0.21(+1.16%) |
Mar 08, 2021 | 14.63 | 18.06 | 14.35 | 18.06 | 99,467 | +3.64(+25.24%) |
Mar 05, 2021 | 14.70 | 15.12 | 12.67 | 14.42 | 55,500 | -0.42(-2.83%) |
Mar 04, 2021 | 16.59 | 16.73 | 14.07 | 14.84 | 60,756 | -2.10(-12.40%) |
Mar 03, 2021 | 17.99 | 18.06 | 16.66 | 16.94 | 48,972 | -0.91(-5.10%) |
Mar 02, 2021 | 18.69 | 19.25 | 17.85 | 17.85 | 51,435 | -1.19(-6.25%) |
Mar 01, 2021 | 18.55 | 20.09 | 18.34 | 19.04 | 78,069 | +0.84(+4.62%) |
Feb 26, 2021 | 19.11 | 19.88 | 17.64 | 18.20 | 68,857 | -1.12(-5.80%) |
Feb 25, 2021 | 20.79 | 21.00 | 18.90 | 19.32 | 93,468 | -1.26(-6.12%) |
Feb 24, 2021 | 18.62 | 20.65 | 18.48 | 20.58 | 57,332 | +2.17(+11.79%) |
Feb 23, 2021 | 19.67 | 20.09 | 17.57 | 18.41 | 108,632 | -3.15(-14.61%) |
Feb 22, 2021 | 22.82 | 24.15 | 21.42 | 21.56 | 133,418 | -3.50(-13.97%) |
Feb 19, 2021 | 24.92 | 26.53 | 22.06 | 25.06 | 748,200 | +3.99(+18.94%) |
Feb 18, 2021 | 19.39 | 23.03 | 18.90 | 21.07 | 757,779 | +2.03(+10.66%) |
Feb 17, 2021 | 19.04 | 20.02 | 18.27 | 19.04 | 131,136 | -1.33(-6.53%) |
Feb 16, 2021 | 21.49 | 22.12 | 19.81 | 20.37 | 310,822 | -3.99(-16.38%) |
Feb 12, 2021 | 23.17 | 25.83 | 23.10 | 24.36 | 74,700 | +0.70(+2.96%) |
Feb 11, 2021 | 26.25 | 26.32 | 23.10 | 23.66 | 105,195 | -2.59(-9.87%) |
Feb 10, 2021 | 28.35 | 28.35 | 24.15 | 26.25 | 139,278 | -0.49(-1.83%) |
Feb 09, 2021 | 24.85 | 31.43 | 22.12 | 26.74 | 397,855 | +1.68(+6.70%) |
Feb 08, 2021 | 21.28 | 25.27 | 21.14 | 25.06 | 292,842 | +3.43(+15.86%) |
Feb 05, 2021 | 18.55 | 22.05 | 17.08 | 21.63 | 424,571 | +3.15(+17.05%) |
Feb 04, 2021 | 16.17 | 20.37 | 16.17 | 18.48 | 447,872 | +2.73(+17.33%) |
Feb 03, 2021 | 14.77 | 15.82 | 14.70 | 15.75 | 96,287 | +1.12(+7.66%) |
Feb 02, 2021 | 15.75 | 15.89 | 14.56 | 14.63 | 76,536 | -0.63(-4.13%) |