Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 18.87 | 19.64 | 18.09 | 18.38 | 2,189,100 | -0.78(-4.07%) |
Apr 29, 2021 | 16.30 | 19.84 | 16.16 | 19.16 | 9,051,017 | +3.55(+22.74%) |
Apr 28, 2021 | 15.72 | 15.95 | 15.48 | 15.61 | 415,936 | -0.29(-1.82%) |
Apr 27, 2021 | 16.10 | 16.42 | 15.61 | 15.90 | 389,864 | -0.19(-1.18%) |
Apr 26, 2021 | 15.52 | 16.32 | 15.43 | 16.09 | 1,582,385 | +0.63(+4.11%) |
Apr 23, 2021 | 15.81 | 15.95 | 15.30 | 15.46 | 435,800 | -0.26(-1.62%) |
Apr 22, 2021 | 15.42 | 16.09 | 15.08 | 15.71 | 680,301 | +0.42(+2.75%) |
Apr 21, 2021 | 14.70 | 15.48 | 14.44 | 15.29 | 919,078 | +0.51(+3.45%) |
Apr 20, 2021 | 15.40 | 15.45 | 14.62 | 14.78 | 796,830 | -0.46(-3.02%) |
Apr 19, 2021 | 16.08 | 16.20 | 15.05 | 15.24 | 1,056,895 | -0.65(-4.09%) |
Apr 16, 2021 | 16.43 | 16.89 | 15.64 | 15.89 | 667,800 | -0.26(-1.61%) |
Apr 15, 2021 | 16.80 | 17.25 | 16.11 | 16.15 | 673,302 | -0.35(-2.12%) |
Apr 14, 2021 | 16.15 | 17.00 | 16.05 | 16.50 | 1,090,274 | +0.61(+3.84%) |
Apr 13, 2021 | 15.59 | 16.20 | 15.44 | 15.89 | 716,640 | -0.31(-1.91%) |
Apr 12, 2021 | 16.50 | 16.50 | 15.77 | 16.20 | 479,984 | -0.31(-1.88%) |
Apr 09, 2021 | 16.87 | 16.89 | 16.28 | 16.51 | 530,900 | -0.22(-1.32%) |
Apr 08, 2021 | 17.24 | 17.37 | 16.63 | 16.73 | 755,952 | -0.35(-2.05%) |
Apr 07, 2021 | 16.76 | 17.41 | 16.51 | 17.08 | 504,940 | +0.24(+1.43%) |
Apr 06, 2021 | 17.33 | 17.45 | 16.78 | 16.84 | 382,928 | -0.41(-2.38%) |
Apr 05, 2021 | 17.60 | 17.70 | 16.75 | 17.25 | 583,484 | -0.16(-0.92%) |
Apr 01, 2021 | 16.73 | 17.79 | 16.48 | 17.41 | 938,100 | +1.00(+6.09%) |
Mar 31, 2021 | 16.20 | 16.59 | 16.00 | 16.41 | 2,377,370 | +0.42(+2.63%) |
Mar 30, 2021 | 15.73 | 16.22 | 15.13 | 15.99 | 889,016 | +0.17(+1.07%) |
Mar 29, 2021 | 16.81 | 17.00 | 15.68 | 15.82 | 1,247,300 | -1.15(-6.78%) |
Mar 26, 2021 | 18.29 | 18.29 | 16.39 | 16.97 | 1,149,000 | -1.06(-5.88%) |
Mar 25, 2021 | 17.74 | 18.16 | 17.20 | 18.03 | 883,676 | +0.15(+0.84%) |
Mar 24, 2021 | 18.63 | 19.00 | 17.88 | 17.88 | 516,402 | -0.69(-3.72%) |
Mar 23, 2021 | 19.93 | 20.00 | 18.41 | 18.57 | 842,197 | -1.38(-6.92%) |
Mar 22, 2021 | 20.70 | 21.24 | 19.56 | 19.95 | 815,703 | -0.72(-3.48%) |
Mar 19, 2021 | 19.50 | 20.99 | 19.41 | 20.67 | 1,398,700 | +0.96(+4.87%) |
Mar 18, 2021 | 20.10 | 20.95 | 19.62 | 19.71 | 585,968 | -0.54(-2.67%) |
Mar 17, 2021 | 18.83 | 20.33 | 18.65 | 20.25 | 709,355 | +1.01(+5.25%) |
Mar 16, 2021 | 19.80 | 20.17 | 18.72 | 19.24 | 775,852 | -0.74(-3.70%) |
Mar 15, 2021 | 20.79 | 21.48 | 19.60 | 19.98 | 868,693 | -0.86(-4.13%) |
Mar 12, 2021 | 18.05 | 20.96 | 17.85 | 20.84 | 1,560,800 | +0.53(+2.61%) |
Mar 11, 2021 | 20.01 | 20.44 | 19.64 | 20.31 | 822,089 | +0.65(+3.31%) |
Mar 10, 2021 | 20.33 | 20.99 | 19.35 | 19.66 | 923,408 | -0.33(-1.65%) |
Mar 09, 2021 | 18.40 | 20.21 | 18.07 | 19.99 | 1,377,134 | +2.00(+11.12%) |
Mar 08, 2021 | 18.44 | 19.45 | 17.68 | 17.99 | 1,618,240 | -0.52(-2.81%) |
Mar 05, 2021 | 18.03 | 18.56 | 16.16 | 18.51 | 1,298,700 | +1.18(+6.81%) |
Mar 04, 2021 | 17.70 | 18.16 | 16.85 | 17.33 | 1,336,455 | -0.24(-1.37%) |
Mar 03, 2021 | 18.90 | 19.35 | 17.53 | 17.57 | 900,676 | -1.35(-7.14%) |
Mar 02, 2021 | 19.36 | 19.89 | 18.78 | 18.92 | 638,392 | -0.54(-2.77%) |
Mar 01, 2021 | 18.61 | 19.54 | 18.58 | 19.46 | 722,394 | +1.12(+6.11%) |
Feb 26, 2021 | 18.19 | 18.95 | 17.62 | 18.34 | 683,800 | +0.23(+1.27%) |
Feb 25, 2021 | 17.86 | 19.00 | 17.51 | 18.11 | 896,612 | +0.25(+1.40%) |
Feb 24, 2021 | 18.50 | 19.00 | 17.84 | 17.86 | 840,847 | -0.88(-4.70%) |
Feb 23, 2021 | 18.00 | 18.75 | 16.56 | 18.74 | 1,804,461 | +0.29(+1.57%) |
Feb 22, 2021 | 19.09 | 19.42 | 18.22 | 18.45 | 1,082,096 | -0.77(-4.01%) |
Feb 19, 2021 | 19.60 | 20.50 | 18.95 | 19.22 | 1,040,200 | -0.30(-1.54%) |
Feb 18, 2021 | 18.31 | 19.89 | 18.17 | 19.52 | 1,211,774 | +1.21(+6.61%) |
Feb 17, 2021 | 19.20 | 19.20 | 17.76 | 18.31 | 2,796,300 | -0.96(-4.98%) |
Feb 16, 2021 | 19.68 | 20.97 | 19.25 | 19.27 | 2,599,968 | -0.11(-0.57%) |
Feb 12, 2021 | 19.65 | 20.29 | 19.08 | 19.38 | 872,800 | -0.38(-1.92%) |
Feb 11, 2021 | 19.46 | 21.02 | 19.20 | 19.76 | 1,024,005 | +0.62(+3.24%) |
Feb 10, 2021 | 19.75 | 20.16 | 18.54 | 19.14 | 568,194 | -0.35(-1.80%) |
Feb 09, 2021 | 19.93 | 20.40 | 19.37 | 19.49 | 478,161 | -0.45(-2.26%) |
Feb 08, 2021 | 19.98 | 20.49 | 19.71 | 19.94 | 495,981 | +0.18(+0.91%) |
Feb 05, 2021 | 19.00 | 20.35 | 18.83 | 19.76 | 738,800 | +0.83(+4.38%) |
Feb 04, 2021 | 18.83 | 19.23 | 18.41 | 18.93 | 539,792 | +0.20(+1.07%) |
Feb 03, 2021 | 19.00 | 19.61 | 18.46 | 18.73 | 703,442 | -0.27(-1.42%) |
Feb 02, 2021 | 19.00 | 19.51 | 18.71 | 19.00 | 787,418 | +0.30(+1.60%) |