Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 17.13 | 17.61 | 16.90 | 17.05 | 145,700 | -0.39(-2.24%) |
Apr 29, 2021 | 17.98 | 18.07 | 17.02 | 17.44 | 111,942 | -0.23(-1.30%) |
Apr 28, 2021 | 18.22 | 18.22 | 17.53 | 17.67 | 105,040 | -0.63(-3.44%) |
Apr 27, 2021 | 17.90 | 18.42 | 17.45 | 18.30 | 168,811 | +0.57(+3.21%) |
Apr 26, 2021 | 17.88 | 18.10 | 17.41 | 17.73 | 100,281 | +0.04(+0.23%) |
Apr 23, 2021 | 17.49 | 18.18 | 16.71 | 17.69 | 122,500 | +0.44(+2.55%) |
Apr 22, 2021 | 17.95 | 18.13 | 16.93 | 17.25 | 129,438 | -0.48(-2.71%) |
Apr 21, 2021 | 16.70 | 17.95 | 16.70 | 17.73 | 150,060 | +1.11(+6.68%) |
Apr 20, 2021 | 17.18 | 17.29 | 16.03 | 16.62 | 206,659 | -0.57(-3.32%) |
Apr 19, 2021 | 17.42 | 17.49 | 16.70 | 17.19 | 247,330 | -0.28(-1.60%) |
Apr 16, 2021 | 18.29 | 18.29 | 17.39 | 17.47 | 260,100 | -0.61(-3.37%) |
Apr 15, 2021 | 19.13 | 19.13 | 17.97 | 18.08 | 218,194 | -0.77(-4.08%) |
Apr 14, 2021 | 19.06 | 19.46 | 18.51 | 18.85 | 89,809 | -0.24(-1.26%) |
Apr 13, 2021 | 18.74 | 19.15 | 18.36 | 19.09 | 111,277 | +0.23(+1.22%) |
Apr 12, 2021 | 19.57 | 19.86 | 18.76 | 18.86 | 117,276 | -0.59(-3.03%) |
Apr 09, 2021 | 19.83 | 19.88 | 19.24 | 19.45 | 130,100 | -0.38(-1.92%) |
Apr 08, 2021 | 19.12 | 19.85 | 18.81 | 19.83 | 134,902 | +0.74(+3.88%) |
Apr 07, 2021 | 19.59 | 19.64 | 18.72 | 19.09 | 208,416 | -0.67(-3.39%) |
Apr 06, 2021 | 20.00 | 20.79 | 19.55 | 19.76 | 94,049 | -0.15(-0.75%) |
Apr 05, 2021 | 20.19 | 20.36 | 19.36 | 19.91 | 134,884 | +0.10(+0.50%) |
Apr 01, 2021 | 19.37 | 20.07 | 18.84 | 19.81 | 207,200 | +0.75(+3.93%) |
Mar 31, 2021 | 19.15 | 19.96 | 19.06 | 19.06 | 270,144 | -0.16(-0.83%) |
Mar 30, 2021 | 18.34 | 19.39 | 18.17 | 19.22 | 195,293 | +0.93(+5.08%) |
Mar 29, 2021 | 19.34 | 19.54 | 18.21 | 18.29 | 170,031 | -1.06(-5.48%) |
Mar 26, 2021 | 19.82 | 19.96 | 18.53 | 19.35 | 170,500 | -0.45(-2.27%) |
Mar 25, 2021 | 18.21 | 20.08 | 18.09 | 19.80 | 246,827 | +1.14(+6.11%) |
Mar 24, 2021 | 20.93 | 21.33 | 18.55 | 18.66 | 309,175 | -1.83(-8.93%) |
Mar 23, 2021 | 21.86 | 22.29 | 20.12 | 20.49 | 281,799 | -1.62(-7.33%) |
Mar 22, 2021 | 22.72 | 23.53 | 20.83 | 22.11 | 184,878 | -0.94(-4.08%) |
Mar 19, 2021 | 21.92 | 23.11 | 21.20 | 23.05 | 409,500 | +0.95(+4.30%) |
Mar 18, 2021 | 22.54 | 23.80 | 21.92 | 22.10 | 230,599 | -0.64(-2.81%) |
Mar 17, 2021 | 22.72 | 22.74 | 21.00 | 22.74 | 358,948 | -0.20(-0.87%) |
Mar 16, 2021 | 24.40 | 24.53 | 22.54 | 22.94 | 202,639 | -1.27(-5.25%) |
Mar 15, 2021 | 24.18 | 24.77 | 22.98 | 24.21 | 244,264 | +0.46(+1.94%) |
Mar 12, 2021 | 23.26 | 23.86 | 22.45 | 23.75 | 282,200 | +0.11(+0.47%) |
Mar 11, 2021 | 23.57 | 24.02 | 22.52 | 23.64 | 289,613 | +0.71(+3.10%) |
Mar 10, 2021 | 22.44 | 23.28 | 22.13 | 22.93 | 218,055 | +0.93(+4.23%) |
Mar 09, 2021 | 20.37 | 22.26 | 20.06 | 22.00 | 260,656 | +2.11(+10.61%) |
Mar 08, 2021 | 20.22 | 21.00 | 19.60 | 19.89 | 187,271 | -0.29(-1.44%) |
Mar 05, 2021 | 20.76 | 20.76 | 17.75 | 20.18 | 297,500 | +0.30(+1.51%) |
Mar 04, 2021 | 20.80 | 21.29 | 18.80 | 19.88 | 526,329 | -0.84(-4.05%) |
Mar 03, 2021 | 21.53 | 22.03 | 20.29 | 20.72 | 310,193 | -0.73(-3.40%) |
Mar 02, 2021 | 22.99 | 23.24 | 21.35 | 21.45 | 256,025 | -1.03(-4.58%) |
Mar 01, 2021 | 21.46 | 22.69 | 20.86 | 22.48 | 328,735 | +1.75(+8.44%) |
Feb 26, 2021 | 21.28 | 21.86 | 19.82 | 20.73 | 317,900 | -0.16(-0.77%) |
Feb 25, 2021 | 22.89 | 23.32 | 20.66 | 20.89 | 430,715 | -2.07(-9.02%) |
Feb 24, 2021 | 23.01 | 23.91 | 22.00 | 22.96 | 446,125 | -0.07(-0.30%) |
Feb 23, 2021 | 23.00 | 23.59 | 21.05 | 23.03 | 622,571 | -1.22(-5.03%) |
Feb 22, 2021 | 23.96 | 26.08 | 23.96 | 24.25 | 435,683 | -0.05(-0.21%) |
Feb 19, 2021 | 23.40 | 25.43 | 23.10 | 24.30 | 744,800 | +1.61(+7.10%) |
Feb 18, 2021 | 26.42 | 26.46 | 22.63 | 22.69 | 661,091 | -4.49(-16.52%) |
Feb 17, 2021 | 23.00 | 27.78 | 22.38 | 27.18 | 1,332,465 | +4.85(+21.72%) |
Feb 16, 2021 | 22.06 | 22.90 | 21.03 | 22.33 | 446,114 | +0.69(+3.19%) |
Feb 12, 2021 | 20.96 | 23.07 | 19.56 | 21.64 | 686,200 | +0.94(+4.54%) |
Feb 11, 2021 | 21.00 | 22.31 | 20.25 | 20.70 | 399,899 | -0.37(-1.76%) |
Feb 10, 2021 | 21.60 | 22.58 | 20.05 | 21.07 | 662,411 | -0.13(-0.61%) |
Feb 09, 2021 | 22.60 | 22.80 | 20.75 | 21.20 | 456,351 | -1.30(-5.78%) |
Feb 08, 2021 | 23.00 | 23.71 | 22.13 | 22.50 | 469,419 | +0.22(+0.99%) |
Feb 05, 2021 | 23.11 | 25.99 | 21.82 | 22.28 | 1,413,200 | -0.27(-1.20%) |
Feb 04, 2021 | 19.62 | 22.57 | 19.50 | 22.55 | 478,017 | +3.05(+15.64%) |
Feb 03, 2021 | 19.71 | 20.36 | 19.38 | 19.50 | 160,478 | +0.07(+0.36%) |
Feb 02, 2021 | 19.49 | 20.27 | 18.80 | 19.43 | 193,395 | +0.25(+1.30%) |