Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 17.22 | 18.00 | 16.69 | 17.23 | 23,400 | -0.02(-0.12%) |
Apr 29, 2021 | 17.55 | 17.98 | 17.00 | 17.25 | 15,940 | -0.30(-1.71%) |
Apr 28, 2021 | 17.55 | 18.05 | 17.55 | 17.55 | 20,960 | -0.15(-0.85%) |
Apr 27, 2021 | 17.35 | 17.89 | 17.24 | 17.70 | 18,083 | +0.00(+0.00%) |
Apr 26, 2021 | 17.52 | 17.80 | 16.69 | 17.70 | 53,825 | -0.14(-0.79%) |
Apr 23, 2021 | 17.65 | 17.84 | 17.65 | 17.84 | 1,000 | -0.02(-0.11%) |
Apr 22, 2021 | 17.94 | 18.48 | 17.86 | 17.86 | 7,322 | -0.01(-0.06%) |
Apr 21, 2021 | 18.19 | 18.75 | 17.87 | 17.87 | 12,283 | -0.63(-3.41%) |
Apr 20, 2021 | 18.62 | 19.18 | 18.01 | 18.50 | 19,225 | -0.50(-2.63%) |
Apr 19, 2021 | 20.83 | 20.83 | 18.29 | 19.00 | 27,270 | -1.36(-6.68%) |
Apr 16, 2021 | 20.36 | 20.36 | 20.36 | 20.36 | 100 | +0.00(+0.00%) |
Apr 15, 2021 | 18.50 | 20.85 | 18.45 | 20.36 | 9,801 | +1.26(+6.60%) |
Apr 14, 2021 | 19.57 | 19.57 | 18.90 | 19.10 | 16,350 | -0.54(-2.75%) |
Apr 13, 2021 | 19.05 | 19.64 | 19.05 | 19.64 | 1,871 | +0.43(+2.23%) |
Apr 12, 2021 | 19.57 | 19.57 | 19.21 | 19.21 | 2,070 | -0.09(-0.46%) |
Apr 09, 2021 | 18.66 | 19.45 | 18.66 | 19.30 | 14,500 | +0.29(+1.53%) |
Apr 08, 2021 | 19.32 | 19.32 | 18.61 | 19.01 | 2,212 | +0.33(+1.77%) |
Apr 07, 2021 | 18.64 | 19.34 | 18.50 | 18.68 | 7,033 | -0.71(-3.66%) |
Apr 06, 2021 | 19.00 | 19.62 | 18.64 | 19.39 | 2,576 | +0.37(+1.95%) |
Apr 05, 2021 | 20.75 | 20.75 | 19.02 | 19.02 | 3,499 | -0.92(-4.61%) |
Apr 01, 2021 | 19.00 | 20.49 | 19.00 | 19.94 | 9,100 | +0.94(+4.95%) |
Mar 31, 2021 | 18.02 | 19.54 | 17.39 | 19.00 | 51,674 | +1.12(+6.26%) |
Mar 30, 2021 | 16.86 | 18.05 | 16.71 | 17.88 | 39,789 | -0.07(-0.39%) |
Mar 29, 2021 | 16.80 | 18.67 | 16.75 | 17.95 | 50,565 | +0.73(+4.23%) |
Mar 26, 2021 | 16.74 | 17.50 | 16.38 | 17.22 | 11,800 | +0.54(+3.24%) |
Mar 25, 2021 | 17.11 | 17.99 | 15.67 | 16.68 | 21,742 | -1.24(-6.91%) |
Mar 24, 2021 | 17.91 | 17.92 | 17.14 | 17.92 | 21,599 | -0.00(-0.01%) |
Mar 23, 2021 | 17.68 | 18.00 | 16.86 | 17.92 | 28,483 | +0.37(+2.11%) |
Mar 22, 2021 | 16.73 | 18.80 | 16.73 | 17.55 | 8,507 | +0.02(+0.11%) |
Mar 19, 2021 | 19.31 | 19.50 | 17.52 | 17.53 | 20,700 | -1.87(-9.64%) |
Mar 18, 2021 | 18.66 | 19.40 | 18.52 | 19.40 | 14,349 | +0.41(+2.16%) |
Mar 17, 2021 | 19.65 | 19.65 | 18.70 | 18.99 | 15,855 | -0.54(-2.76%) |
Mar 16, 2021 | 18.78 | 19.65 | 18.78 | 19.53 | 9,724 | -0.05(-0.26%) |
Mar 15, 2021 | 18.87 | 19.65 | 18.06 | 19.58 | 8,977 | +1.60(+8.90%) |
Mar 12, 2021 | 18.60 | 19.10 | 15.76 | 17.98 | 104,700 | -0.18(-0.99%) |
Mar 11, 2021 | 19.41 | 20.46 | 17.50 | 18.16 | 66,988 | -1.73(-8.70%) |
Mar 10, 2021 | 20.54 | 21.33 | 19.89 | 19.89 | 47,028 | -0.91(-4.38%) |
Mar 09, 2021 | 20.60 | 21.89 | 20.59 | 20.80 | 25,633 | -0.26(-1.23%) |
Mar 08, 2021 | 22.07 | 22.19 | 20.47 | 21.06 | 16,529 | -0.71(-3.26%) |
Mar 05, 2021 | 23.67 | 23.67 | 21.18 | 21.77 | 40,900 | -1.02(-4.48%) |
Mar 04, 2021 | 25.87 | 26.80 | 22.79 | 22.79 | 54,662 | -0.26(-1.13%) |
Mar 03, 2021 | 24.67 | 25.26 | 23.05 | 23.05 | 77,827 | -0.95(-3.96%) |
Mar 02, 2021 | 24.00 | 24.89 | 23.39 | 24.00 | 31,187 | +0.36(+1.52%) |
Mar 01, 2021 | 22.59 | 24.99 | 22.59 | 23.64 | 15,639 | +0.84(+3.68%) |
Feb 26, 2021 | 23.64 | 24.75 | 22.73 | 22.80 | 22,200 | -1.13(-4.72%) |
Feb 25, 2021 | 23.86 | 26.43 | 23.30 | 23.93 | 31,216 | +0.26(+1.11%) |
Feb 24, 2021 | 23.40 | 24.97 | 22.46 | 23.67 | 26,893 | +0.19(+0.80%) |
Feb 23, 2021 | 22.88 | 23.64 | 22.38 | 23.48 | 7,892 | +0.31(+1.34%) |
Feb 22, 2021 | 23.01 | 24.74 | 23.01 | 23.17 | 22,390 | -1.43(-5.81%) |
Feb 19, 2021 | 25.20 | 26.55 | 23.17 | 24.60 | 15,100 | -0.36(-1.44%) |
Feb 18, 2021 | 25.48 | 31.24 | 24.47 | 24.96 | 96,191 | +0.49(+2.00%) |
Feb 17, 2021 | 24.47 | 24.47 | 24.47 | 24.47 | 561 | -0.53(-2.12%) |
Feb 16, 2021 | 25.60 | 26.11 | 25.00 | 25.00 | 4,298 | -1.36(-5.16%) |
Feb 12, 2021 | 28.05 | 29.00 | 26.34 | 26.36 | 3,600 | -1.37(-4.94%) |
Feb 11, 2021 | 26.20 | 28.17 | 25.20 | 27.73 | 16,795 | +1.74(+6.70%) |
Feb 10, 2021 | 25.02 | 27.50 | 25.01 | 25.99 | 22,918 | +0.17(+0.68%) |
Feb 09, 2021 | 22.85 | 26.48 | 22.85 | 25.82 | 23,531 | +2.84(+12.34%) |
Feb 08, 2021 | 21.60 | 22.98 | 21.60 | 22.98 | 5,477 | +0.84(+3.79%) |
Feb 05, 2021 | 21.91 | 22.50 | 21.48 | 22.14 | 7,400 | +0.15(+0.68%) |
Feb 04, 2021 | 21.45 | 21.99 | 21.44 | 21.99 | 1,796 | -0.06(-0.27%) |
Feb 03, 2021 | 22.00 | 22.09 | 21.02 | 22.05 | 3,551 | +0.10(+0.46%) |
Feb 02, 2021 | 21.98 | 21.98 | 21.61 | 21.95 | 622 | -0.42(-1.88%) |