Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 16.51 | 17.23 | 16.50 | 16.76 | 608,900 | +0.13(+0.78%) |
Apr 29, 2021 | 17.35 | 17.44 | 16.52 | 16.63 | 719,741 | -0.67(-3.87%) |
Apr 28, 2021 | 17.46 | 17.55 | 16.86 | 17.30 | 735,825 | -0.24(-1.37%) |
Apr 27, 2021 | 17.27 | 17.88 | 17.06 | 17.54 | 762,797 | +0.52(+3.06%) |
Apr 26, 2021 | 16.34 | 17.34 | 16.06 | 17.02 | 1,062,692 | +0.97(+6.04%) |
Apr 23, 2021 | 16.00 | 16.44 | 15.86 | 16.05 | 587,900 | +0.07(+0.44%) |
Apr 22, 2021 | 15.91 | 16.83 | 15.77 | 15.98 | 841,947 | +0.16(+1.01%) |
Apr 21, 2021 | 16.00 | 16.47 | 15.60 | 15.82 | 722,719 | -0.23(-1.43%) |
Apr 20, 2021 | 16.44 | 16.85 | 15.77 | 16.05 | 1,187,447 | -0.47(-2.85%) |
Apr 19, 2021 | 16.80 | 17.06 | 16.28 | 16.52 | 1,020,240 | -0.10(-0.60%) |
Apr 16, 2021 | 17.70 | 17.71 | 16.56 | 16.62 | 1,100,700 | -0.97(-5.51%) |
Apr 15, 2021 | 17.31 | 17.83 | 17.11 | 17.59 | 986,759 | +0.42(+2.45%) |
Apr 14, 2021 | 17.54 | 17.97 | 17.03 | 17.17 | 994,421 | -0.03(-0.17%) |
Apr 13, 2021 | 16.56 | 17.92 | 16.55 | 17.20 | 1,926,652 | +0.81(+4.94%) |
Apr 12, 2021 | 16.39 | 16.63 | 16.01 | 16.39 | 660,931 | -0.19(-1.15%) |
Apr 09, 2021 | 17.20 | 17.20 | 16.21 | 16.58 | 1,105,900 | -0.65(-3.77%) |
Apr 08, 2021 | 16.50 | 17.24 | 16.27 | 17.23 | 1,412,801 | +1.07(+6.62%) |
Apr 07, 2021 | 16.22 | 16.54 | 15.85 | 16.16 | 553,153 | -0.18(-1.10%) |
Apr 06, 2021 | 16.17 | 16.69 | 16.05 | 16.34 | 884,920 | +0.19(+1.18%) |
Apr 05, 2021 | 16.48 | 16.64 | 15.54 | 16.15 | 997,245 | -0.15(-0.92%) |
Apr 01, 2021 | 16.01 | 16.79 | 15.86 | 16.30 | 1,205,800 | +0.66(+4.22%) |
Mar 31, 2021 | 15.39 | 15.87 | 15.25 | 15.64 | 1,083,435 | +0.40(+2.62%) |
Mar 30, 2021 | 14.86 | 15.28 | 14.43 | 15.24 | 773,088 | +0.47(+3.18%) |
Mar 29, 2021 | 15.23 | 15.71 | 14.35 | 14.77 | 1,217,767 | -0.36(-2.38%) |
Mar 26, 2021 | 15.60 | 15.93 | 14.09 | 15.13 | 1,795,800 | -0.36(-2.32%) |
Mar 25, 2021 | 15.00 | 15.60 | 14.41 | 15.49 | 2,496,037 | +0.26(+1.71%) |
Mar 24, 2021 | 16.63 | 16.81 | 15.20 | 15.23 | 4,688,294 | -1.13(-6.91%) |
Mar 23, 2021 | 17.29 | 17.75 | 16.27 | 16.36 | 1,592,922 | -1.05(-6.03%) |
Mar 22, 2021 | 18.45 | 18.46 | 16.32 | 17.41 | 4,388,462 | -0.79(-4.34%) |
Mar 19, 2021 | 18.72 | 19.40 | 18.15 | 18.20 | 2,268,700 | -0.48(-2.57%) |
Mar 18, 2021 | 20.35 | 21.78 | 18.48 | 18.68 | 2,947,014 | -2.26(-10.79%) |
Mar 17, 2021 | 20.76 | 21.42 | 19.82 | 20.94 | 1,207,271 | -0.41(-1.92%) |
Mar 16, 2021 | 21.42 | 21.85 | 20.41 | 21.35 | 1,283,276 | -0.05(-0.23%) |
Mar 15, 2021 | 19.82 | 21.60 | 19.42 | 21.40 | 2,238,391 | +1.74(+8.85%) |
Mar 12, 2021 | 19.24 | 19.66 | 18.55 | 19.66 | 1,131,600 | +0.02(+0.10%) |
Mar 11, 2021 | 19.29 | 19.72 | 18.92 | 19.64 | 1,390,534 | +0.94(+5.03%) |
Mar 10, 2021 | 19.38 | 20.02 | 18.62 | 18.70 | 1,353,414 | -0.24(-1.27%) |
Mar 09, 2021 | 19.37 | 19.78 | 18.79 | 18.94 | 1,250,732 | +0.53(+2.88%) |
Mar 08, 2021 | 19.34 | 20.29 | 18.15 | 18.41 | 1,512,539 | -0.95(-4.91%) |
Mar 05, 2021 | 18.70 | 19.50 | 17.13 | 19.36 | 2,706,500 | +0.30(+1.57%) |
Mar 04, 2021 | 18.94 | 19.87 | 18.18 | 19.06 | 1,771,836 | -0.22(-1.14%) |
Mar 03, 2021 | 20.50 | 20.65 | 19.02 | 19.28 | 2,051,036 | -1.15(-5.63%) |
Mar 02, 2021 | 19.77 | 21.50 | 19.50 | 20.43 | 4,069,214 | +1.28(+6.68%) |
Mar 01, 2021 | 18.80 | 19.72 | 18.78 | 19.15 | 1,620,442 | +0.74(+4.02%) |
Feb 26, 2021 | 18.46 | 18.96 | 17.77 | 18.41 | 2,060,100 | +0.32(+1.77%) |
Feb 25, 2021 | 19.00 | 20.13 | 17.58 | 18.09 | 3,354,062 | -0.97(-5.09%) |
Feb 24, 2021 | 20.91 | 21.21 | 18.97 | 19.06 | 4,966,482 | -1.48(-7.21%) |
Feb 23, 2021 | 21.13 | 23.53 | 19.37 | 20.54 | 8,657,945 | -6.17(-23.10%) |
Feb 22, 2021 | 29.85 | 30.87 | 26.52 | 26.71 | 2,971,946 | -2.82(-9.55%) |
Feb 19, 2021 | 29.68 | 30.66 | 29.00 | 29.53 | 1,210,900 | +0.30(+1.03%) |
Feb 18, 2021 | 29.44 | 29.58 | 27.89 | 29.23 | 843,297 | -0.58(-1.95%) |
Feb 17, 2021 | 29.58 | 30.93 | 27.71 | 29.81 | 1,836,572 | -0.52(-1.71%) |
Feb 16, 2021 | 29.99 | 31.27 | 29.13 | 30.33 | 1,548,467 | +1.17(+4.01%) |
Feb 12, 2021 | 27.84 | 29.67 | 27.02 | 29.16 | 1,163,400 | +1.23(+4.40%) |
Feb 11, 2021 | 29.52 | 29.72 | 27.23 | 27.93 | 1,620,293 | -1.25(-4.28%) |
Feb 10, 2021 | 30.79 | 31.38 | 27.82 | 29.18 | 2,344,542 | -1.36(-4.45%) |
Feb 09, 2021 | 26.76 | 30.99 | 26.41 | 30.54 | 3,863,605 | +3.93(+14.77%) |
Feb 08, 2021 | 25.31 | 27.22 | 25.27 | 26.61 | 1,874,200 | +1.82(+7.34%) |
Feb 05, 2021 | 25.01 | 25.06 | 23.49 | 24.79 | 2,197,400 | -0.54(-2.13%) |
Feb 04, 2021 | 25.57 | 26.37 | 24.55 | 25.33 | 1,434,241 | -0.16(-0.63%) |
Feb 03, 2021 | 25.66 | 26.18 | 23.30 | 25.49 | 1,686,842 | +0.12(+0.47%) |
Feb 02, 2021 | 26.52 | 26.84 | 24.54 | 25.37 | 1,997,360 | -1.21(-4.55%) |