Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 16.93 | 17.55 | 16.93 | 17.13 | 403,200 | -0.24(-1.38%) |
Apr 29, 2021 | 17.61 | 17.99 | 17.29 | 17.37 | 341,585 | -0.26(-1.47%) |
Apr 28, 2021 | 17.27 | 17.80 | 17.11 | 17.63 | 233,407 | +0.21(+1.21%) |
Apr 27, 2021 | 18.46 | 18.46 | 17.42 | 17.42 | 501,354 | -0.62(-3.44%) |
Apr 26, 2021 | 17.80 | 18.16 | 17.46 | 18.04 | 433,404 | +0.39(+2.21%) |
Apr 23, 2021 | 17.74 | 18.13 | 17.43 | 17.65 | 399,800 | -0.13(-0.73%) |
Apr 22, 2021 | 17.69 | 17.98 | 17.43 | 17.78 | 318,657 | +0.08(+0.45%) |
Apr 21, 2021 | 17.40 | 17.78 | 16.88 | 17.70 | 396,065 | +0.25(+1.43%) |
Apr 20, 2021 | 17.41 | 17.72 | 17.07 | 17.45 | 389,598 | +0.06(+0.35%) |
Apr 19, 2021 | 17.13 | 17.40 | 16.90 | 17.39 | 429,467 | +0.14(+0.81%) |
Apr 16, 2021 | 18.14 | 18.14 | 17.14 | 17.25 | 489,700 | -0.67(-3.74%) |
Apr 15, 2021 | 18.52 | 19.19 | 17.82 | 17.92 | 1,183,309 | -0.42(-2.29%) |
Apr 14, 2021 | 18.85 | 19.42 | 18.27 | 18.34 | 510,996 | -0.32(-1.71%) |
Apr 13, 2021 | 17.36 | 18.78 | 17.36 | 18.66 | 264,243 | +0.25(+1.36%) |
Apr 12, 2021 | 19.03 | 19.11 | 18.02 | 18.41 | 331,330 | -0.42(-2.23%) |
Apr 09, 2021 | 18.90 | 18.96 | 18.24 | 18.83 | 421,400 | -0.14(-0.74%) |
Apr 08, 2021 | 18.61 | 19.00 | 18.10 | 18.97 | 622,778 | +0.93(+5.16%) |
Apr 07, 2021 | 17.47 | 18.28 | 17.22 | 18.04 | 641,650 | +0.68(+3.92%) |
Apr 06, 2021 | 18.25 | 18.25 | 17.20 | 17.36 | 468,300 | -0.80(-4.41%) |
Apr 05, 2021 | 18.03 | 18.81 | 17.88 | 18.16 | 485,288 | +0.39(+2.19%) |
Apr 01, 2021 | 17.98 | 18.36 | 17.68 | 17.77 | 325,400 | -0.10(-0.56%) |
Mar 31, 2021 | 17.76 | 18.10 | 17.22 | 17.87 | 385,816 | +0.05(+0.28%) |
Mar 30, 2021 | 16.61 | 18.05 | 16.40 | 17.82 | 421,430 | +0.50(+2.89%) |
Mar 29, 2021 | 17.67 | 17.67 | 16.88 | 17.32 | 330,810 | -0.35(-1.98%) |
Mar 26, 2021 | 18.40 | 18.58 | 17.10 | 17.67 | 674,900 | -0.47(-2.62%) |
Mar 25, 2021 | 17.60 | 18.61 | 17.54 | 18.14 | 730,704 | +0.00(+0.03%) |
Mar 24, 2021 | 19.05 | 19.05 | 18.01 | 18.14 | 396,590 | -0.78(-4.12%) |
Mar 23, 2021 | 19.60 | 19.77 | 18.64 | 18.92 | 352,154 | -0.80(-4.06%) |
Mar 22, 2021 | 19.84 | 19.95 | 19.16 | 19.72 | 265,105 | +0.03(+0.15%) |
Mar 19, 2021 | 18.98 | 20.13 | 18.98 | 19.69 | 988,600 | +0.08(+0.41%) |
Mar 18, 2021 | 19.97 | 20.42 | 19.34 | 19.61 | 396,461 | -0.47(-2.34%) |
Mar 17, 2021 | 20.54 | 20.64 | 19.84 | 20.08 | 468,512 | -0.49(-2.38%) |
Mar 16, 2021 | 20.90 | 20.90 | 20.01 | 20.57 | 471,887 | -0.27(-1.30%) |
Mar 15, 2021 | 20.81 | 21.30 | 20.59 | 20.84 | 457,269 | -0.06(-0.29%) |
Mar 12, 2021 | 20.38 | 21.12 | 19.75 | 20.90 | 578,200 | +0.53(+2.60%) |
Mar 11, 2021 | 19.78 | 20.57 | 19.00 | 20.37 | 532,576 | +0.76(+3.88%) |
Mar 10, 2021 | 19.77 | 19.98 | 19.26 | 19.61 | 330,293 | -0.07(-0.36%) |
Mar 09, 2021 | 19.58 | 20.30 | 19.23 | 19.68 | 409,369 | +0.26(+1.34%) |
Mar 08, 2021 | 18.96 | 19.89 | 18.59 | 19.42 | 655,705 | +0.67(+3.57%) |
Mar 05, 2021 | 19.57 | 19.57 | 18.04 | 18.75 | 729,200 | -0.50(-2.60%) |
Mar 04, 2021 | 19.45 | 19.96 | 18.71 | 19.25 | 1,254,618 | -0.31(-1.58%) |
Mar 03, 2021 | 19.73 | 20.46 | 19.48 | 19.56 | 950,835 | -0.24(-1.21%) |
Mar 02, 2021 | 19.30 | 19.86 | 18.45 | 19.80 | 958,518 | +0.62(+3.23%) |
Mar 01, 2021 | 18.89 | 20.35 | 18.66 | 19.18 | 1,423,873 | +0.79(+4.30%) |
Feb 26, 2021 | 16.23 | 18.87 | 15.76 | 18.39 | 1,646,400 | +2.58(+16.32%) |
Feb 25, 2021 | 16.19 | 16.57 | 15.66 | 15.81 | 504,896 | -0.55(-3.36%) |
Feb 24, 2021 | 15.75 | 16.76 | 15.74 | 16.36 | 855,480 | +0.70(+4.47%) |
Feb 23, 2021 | 15.59 | 16.19 | 15.29 | 15.66 | 575,897 | -0.05(-0.32%) |
Feb 22, 2021 | 16.01 | 16.14 | 15.16 | 15.71 | 517,639 | -0.24(-1.50%) |
Feb 19, 2021 | 16.27 | 16.80 | 15.93 | 15.95 | 403,400 | -0.37(-2.27%) |
Feb 18, 2021 | 16.57 | 16.95 | 16.11 | 16.32 | 399,771 | -0.36(-2.16%) |
Feb 17, 2021 | 16.95 | 17.19 | 16.05 | 16.68 | 369,689 | -0.27(-1.59%) |
Feb 16, 2021 | 16.55 | 16.96 | 16.22 | 16.95 | 725,342 | +0.54(+3.29%) |
Feb 12, 2021 | 17.08 | 17.31 | 16.30 | 16.41 | 314,600 | -0.73(-4.26%) |
Feb 11, 2021 | 17.02 | 17.19 | 16.34 | 17.14 | 522,440 | +0.10(+0.59%) |
Feb 10, 2021 | 17.18 | 17.57 | 16.84 | 17.04 | 428,069 | -0.07(-0.41%) |
Feb 09, 2021 | 17.59 | 17.75 | 17.01 | 17.11 | 428,809 | -0.61(-3.44%) |
Feb 08, 2021 | 17.81 | 17.87 | 17.11 | 17.72 | 433,123 | +0.04(+0.23%) |
Feb 05, 2021 | 18.00 | 18.16 | 17.30 | 17.68 | 517,000 | +0.04(+0.23%) |
Feb 04, 2021 | 17.02 | 17.82 | 16.84 | 17.64 | 621,605 | +0.78(+4.63%) |
Feb 03, 2021 | 16.66 | 17.14 | 16.27 | 16.86 | 736,736 | +0.64(+3.95%) |
Feb 02, 2021 | 17.18 | 17.35 | 15.75 | 16.22 | 1,253,478 | -0.67(-3.97%) |