Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 14.92 | 15.66 | 14.30 | 14.60 | 90,300 | -0.18(-1.22%) |
Apr 29, 2021 | 14.87 | 15.22 | 14.32 | 14.78 | 11,415 | -0.03(-0.20%) |
Apr 28, 2021 | 15.40 | 15.66 | 14.57 | 14.81 | 170,162 | -0.37(-2.41%) |
Apr 27, 2021 | 15.04 | 15.43 | 15.03 | 15.18 | 6,010 | +0.12(+0.83%) |
Apr 26, 2021 | 14.37 | 15.13 | 14.37 | 15.05 | 9,524 | +0.17(+1.14%) |
Apr 23, 2021 | 14.28 | 14.88 | 14.07 | 14.88 | 7,100 | +0.81(+5.76%) |
Apr 22, 2021 | 15.40 | 15.40 | 14.07 | 14.07 | 72,655 | -1.33(-8.64%) |
Apr 21, 2021 | 13.34 | 15.60 | 13.21 | 15.40 | 51,807 | +1.90(+14.07%) |
Apr 20, 2021 | 13.21 | 13.73 | 12.90 | 13.50 | 102,651 | +0.17(+1.28%) |
Apr 19, 2021 | 13.31 | 13.47 | 12.67 | 13.33 | 9,766 | -0.06(-0.45%) |
Apr 16, 2021 | 13.46 | 13.80 | 13.25 | 13.39 | 19,500 | +0.19(+1.44%) |
Apr 15, 2021 | 13.90 | 13.90 | 13.09 | 13.20 | 26,180 | -0.40(-2.94%) |
Apr 14, 2021 | 13.61 | 13.85 | 13.06 | 13.60 | 25,867 | +0.14(+1.04%) |
Apr 13, 2021 | 13.63 | 13.89 | 13.20 | 13.46 | 18,590 | +0.03(+0.22%) |
Apr 12, 2021 | 14.73 | 14.91 | 13.05 | 13.43 | 32,378 | -1.05(-7.25%) |
Apr 09, 2021 | 15.85 | 16.27 | 14.28 | 14.48 | 43,000 | -1.36(-8.59%) |
Apr 08, 2021 | 16.96 | 17.19 | 15.27 | 15.84 | 23,312 | -1.11(-6.55%) |
Apr 07, 2021 | 18.26 | 18.26 | 16.95 | 16.95 | 17,633 | -0.80(-4.51%) |
Apr 06, 2021 | 18.46 | 18.54 | 17.60 | 17.75 | 4,892 | -0.12(-0.67%) |
Apr 05, 2021 | 17.90 | 18.63 | 17.75 | 17.87 | 10,877 | +0.19(+1.07%) |
Apr 01, 2021 | 17.88 | 18.25 | 17.68 | 17.68 | 8,800 | -0.27(-1.50%) |
Mar 31, 2021 | 17.60 | 18.27 | 17.60 | 17.95 | 21,501 | +0.56(+3.22%) |
Mar 30, 2021 | 17.00 | 17.86 | 17.00 | 17.39 | 17,920 | +0.39(+2.29%) |
Mar 29, 2021 | 17.90 | 18.79 | 17.00 | 17.00 | 11,073 | -0.73(-4.12%) |
Mar 26, 2021 | 18.02 | 19.58 | 17.35 | 17.73 | 12,700 | +0.02(+0.11%) |
Mar 25, 2021 | 17.93 | 18.34 | 17.70 | 17.71 | 9,413 | -0.03(-0.17%) |
Mar 24, 2021 | 19.13 | 19.13 | 17.51 | 17.74 | 23,873 | -0.99(-5.29%) |
Mar 23, 2021 | 19.60 | 19.74 | 18.55 | 18.73 | 177,386 | -0.04(-0.21%) |
Mar 22, 2021 | 20.75 | 20.76 | 18.66 | 18.77 | 81,676 | -2.18(-10.41%) |
Mar 19, 2021 | 21.10 | 21.35 | 20.78 | 20.95 | 22,700 | -0.46(-2.15%) |
Mar 18, 2021 | 22.11 | 22.11 | 21.31 | 21.41 | 6,743 | -0.59(-2.68%) |
Mar 17, 2021 | 21.97 | 22.00 | 21.60 | 22.00 | 5,482 | -0.36(-1.61%) |
Mar 16, 2021 | 21.94 | 22.36 | 21.91 | 22.36 | 10,117 | +0.41(+1.87%) |
Mar 15, 2021 | 22.50 | 22.50 | 21.41 | 21.95 | 17,299 | -0.27(-1.22%) |
Mar 12, 2021 | 20.95 | 23.00 | 20.61 | 22.22 | 45,600 | +0.84(+3.93%) |
Mar 11, 2021 | 21.01 | 21.38 | 20.50 | 21.38 | 69,991 | +0.37(+1.76%) |
Mar 10, 2021 | 21.38 | 21.43 | 20.78 | 21.01 | 105,133 | -0.21(-0.99%) |
Mar 09, 2021 | 21.83 | 22.21 | 21.02 | 21.22 | 66,700 | -0.50(-2.30%) |
Mar 08, 2021 | 23.50 | 24.46 | 21.57 | 21.72 | 90,921 | -1.39(-6.01%) |
Mar 05, 2021 | 22.85 | 23.18 | 22.00 | 23.11 | 70,500 | +0.12(+0.52%) |
Mar 04, 2021 | 23.65 | 23.89 | 22.50 | 22.99 | 94,191 | -0.76(-3.20%) |
Mar 03, 2021 | 24.56 | 24.57 | 23.48 | 23.75 | 70,398 | -0.81(-3.30%) |
Mar 02, 2021 | 24.97 | 24.97 | 23.99 | 24.56 | 14,569 | -0.42(-1.68%) |
Mar 01, 2021 | 24.50 | 24.98 | 24.40 | 24.98 | 12,540 | +0.48(+1.96%) |
Feb 26, 2021 | 24.18 | 24.65 | 23.90 | 24.50 | 47,000 | -0.36(-1.45%) |
Feb 25, 2021 | 25.16 | 25.16 | 24.50 | 24.86 | 75,652 | -0.14(-0.56%) |
Feb 24, 2021 | 25.00 | 25.15 | 24.72 | 25.00 | 63,717 | +0.14(+0.56%) |
Feb 23, 2021 | 25.23 | 25.36 | 24.84 | 24.86 | 209,051 | -1.38(-5.26%) |
Feb 22, 2021 | 25.52 | 26.45 | 25.40 | 26.24 | 184,526 | -0.08(-0.30%) |
Feb 19, 2021 | 25.43 | 27.10 | 25.20 | 26.32 | 76,200 | +1.16(+4.61%) |
Feb 18, 2021 | 25.38 | 25.55 | 24.62 | 25.16 | 94,022 | -0.30(-1.18%) |
Feb 17, 2021 | 25.49 | 26.15 | 25.12 | 25.46 | 142,581 | -0.10(-0.39%) |
Feb 16, 2021 | 26.51 | 26.95 | 25.38 | 25.56 | 186,226 | -2.10(-7.59%) |
Feb 12, 2021 | 28.01 | 28.74 | 26.21 | 27.66 | 309,300 | -1.94(-6.55%) |
Feb 11, 2021 | 26.00 | 31.83 | 26.00 | 29.60 | 499,456 | +3.40(+12.98%) |
Feb 10, 2021 | 27.62 | 28.50 | 26.01 | 26.20 | 1,014,037 | -3.79(-12.64%) |