Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 17.40 | 17.40 | 16.96 | 17.28 | 800,400 | -0.32(-1.82%) |
Apr 29, 2021 | 17.99 | 18.20 | 17.01 | 17.60 | 937,706 | -0.13(-0.73%) |
Apr 28, 2021 | 17.66 | 17.98 | 17.31 | 17.73 | 511,948 | +0.07(+0.40%) |
Apr 27, 2021 | 17.70 | 17.85 | 17.34 | 17.66 | 579,089 | -0.01(-0.06%) |
Apr 26, 2021 | 17.00 | 17.95 | 16.67 | 17.67 | 1,441,251 | +0.79(+4.68%) |
Apr 23, 2021 | 16.00 | 16.99 | 15.72 | 16.88 | 1,207,900 | +1.00(+6.30%) |
Apr 22, 2021 | 15.41 | 16.46 | 15.41 | 15.88 | 1,542,504 | +0.59(+3.86%) |
Apr 21, 2021 | 14.42 | 15.31 | 14.11 | 15.29 | 859,505 | +0.59(+4.01%) |
Apr 20, 2021 | 15.78 | 15.79 | 14.32 | 14.70 | 1,221,274 | -1.10(-6.96%) |
Apr 19, 2021 | 15.85 | 16.06 | 15.61 | 15.80 | 1,414,511 | -0.29(-1.80%) |
Apr 16, 2021 | 15.83 | 16.15 | 15.50 | 16.09 | 933,100 | +0.13(+0.81%) |
Apr 15, 2021 | 15.95 | 16.03 | 15.50 | 15.96 | 812,120 | +0.22(+1.40%) |
Apr 14, 2021 | 16.03 | 16.20 | 15.71 | 15.74 | 1,314,370 | -0.24(-1.50%) |
Apr 13, 2021 | 16.25 | 16.25 | 15.47 | 15.98 | 917,227 | -0.32(-1.96%) |
Apr 12, 2021 | 16.30 | 16.63 | 15.97 | 16.30 | 1,757,428 | -0.10(-0.61%) |
Apr 09, 2021 | 16.00 | 16.54 | 15.62 | 16.40 | 1,631,900 | +0.77(+4.93%) |
Apr 08, 2021 | 15.36 | 15.65 | 15.08 | 15.63 | 700,794 | +0.45(+2.96%) |
Apr 07, 2021 | 15.53 | 15.53 | 14.61 | 15.18 | 1,338,557 | -0.30(-1.94%) |
Apr 06, 2021 | 15.16 | 15.94 | 15.15 | 15.48 | 1,268,119 | +0.21(+1.38%) |
Apr 05, 2021 | 15.77 | 15.85 | 15.01 | 15.27 | 1,576,445 | -0.16(-1.04%) |
Apr 01, 2021 | 14.85 | 15.44 | 14.56 | 15.43 | 1,615,000 | +1.15(+8.05%) |
Mar 31, 2021 | 13.91 | 14.81 | 13.88 | 14.28 | 1,831,538 | +0.53(+3.85%) |
Mar 30, 2021 | 12.93 | 13.81 | 12.62 | 13.75 | 1,542,358 | +0.79(+6.10%) |
Mar 29, 2021 | 12.93 | 13.64 | 12.78 | 12.96 | 1,332,311 | -0.36(-2.70%) |
Mar 26, 2021 | 13.41 | 13.54 | 12.57 | 13.32 | 2,192,000 | -0.21(-1.55%) |
Mar 25, 2021 | 12.89 | 13.82 | 12.26 | 13.53 | 2,426,156 | +0.39(+2.97%) |
Mar 24, 2021 | 14.06 | 14.34 | 13.07 | 13.14 | 1,826,897 | -0.89(-6.34%) |
Mar 23, 2021 | 14.75 | 15.07 | 13.92 | 14.03 | 1,713,118 | -0.72(-4.88%) |
Mar 22, 2021 | 15.05 | 15.26 | 14.69 | 14.75 | 1,356,644 | -0.20(-1.34%) |
Mar 19, 2021 | 14.98 | 15.11 | 14.43 | 14.95 | 2,081,600 | +0.00(+0.00%) |
Mar 18, 2021 | 14.67 | 16.23 | 14.51 | 14.95 | 2,810,293 | +0.49(+3.39%) |
Mar 17, 2021 | 14.55 | 14.84 | 14.11 | 14.46 | 1,657,473 | -0.15(-1.03%) |
Mar 16, 2021 | 15.35 | 15.50 | 14.37 | 14.61 | 1,735,445 | -0.67(-4.38%) |
Mar 15, 2021 | 15.40 | 15.78 | 15.16 | 15.28 | 1,124,152 | -0.24(-1.55%) |
Mar 12, 2021 | 15.24 | 15.66 | 14.94 | 15.52 | 1,498,700 | -0.33(-2.08%) |
Mar 11, 2021 | 15.35 | 15.87 | 14.92 | 15.85 | 1,810,940 | +0.88(+5.88%) |
Mar 10, 2021 | 16.31 | 16.71 | 14.61 | 14.97 | 4,297,127 | -1.13(-7.02%) |
Mar 09, 2021 | 17.15 | 17.25 | 14.88 | 16.10 | 4,044,596 | +0.22(+1.39%) |
Mar 08, 2021 | 16.66 | 17.39 | 15.52 | 15.88 | 2,714,324 | -0.28(-1.73%) |
Mar 05, 2021 | 16.88 | 16.99 | 13.85 | 16.16 | 3,608,700 | -0.72(-4.27%) |
Mar 04, 2021 | 17.40 | 17.82 | 15.86 | 16.88 | 2,802,686 | -1.02(-5.70%) |
Mar 03, 2021 | 19.00 | 19.11 | 17.76 | 17.90 | 1,223,703 | -1.07(-5.64%) |
Mar 02, 2021 | 19.02 | 19.25 | 18.51 | 18.97 | 995,398 | -0.20(-1.04%) |
Mar 01, 2021 | 18.24 | 19.19 | 18.13 | 19.17 | 1,342,162 | +1.44(+8.12%) |
Feb 26, 2021 | 17.25 | 18.18 | 17.21 | 17.73 | 1,490,500 | +0.43(+2.49%) |
Feb 25, 2021 | 17.99 | 18.39 | 16.81 | 17.30 | 1,494,224 | -0.54(-3.03%) |
Feb 24, 2021 | 18.30 | 18.37 | 17.43 | 17.84 | 1,195,118 | -0.29(-1.60%) |
Feb 23, 2021 | 17.75 | 18.30 | 16.76 | 18.13 | 1,692,881 | -0.53(-2.84%) |
Feb 22, 2021 | 19.21 | 19.48 | 18.45 | 18.66 | 1,615,881 | -0.84(-4.31%) |
Feb 19, 2021 | 19.52 | 19.91 | 19.02 | 19.50 | 1,631,000 | +0.28(+1.46%) |
Feb 18, 2021 | 19.74 | 20.11 | 18.88 | 19.22 | 1,343,128 | -0.70(-3.51%) |
Feb 17, 2021 | 21.10 | 21.28 | 19.60 | 19.92 | 1,848,244 | -1.48(-6.92%) |
Feb 16, 2021 | 21.61 | 22.29 | 21.16 | 21.40 | 1,688,436 | +0.80(+3.88%) |
Feb 12, 2021 | 20.75 | 20.75 | 19.61 | 20.60 | 1,175,900 | -0.37(-1.76%) |
Feb 11, 2021 | 21.39 | 21.95 | 20.86 | 20.97 | 1,341,716 | -0.37(-1.73%) |
Feb 10, 2021 | 22.28 | 23.26 | 20.76 | 21.34 | 3,156,506 | -0.53(-2.42%) |
Feb 09, 2021 | 20.89 | 22.09 | 20.67 | 21.87 | 2,148,358 | +1.24(+6.01%) |
Feb 08, 2021 | 19.86 | 21.94 | 19.76 | 20.63 | 4,781,310 | +1.51(+7.90%) |
Feb 05, 2021 | 19.00 | 19.66 | 18.59 | 19.12 | 2,130,900 | +0.13(+0.68%) |
Feb 04, 2021 | 17.74 | 19.48 | 17.41 | 18.99 | 3,843,959 | +1.38(+7.84%) |
Feb 03, 2021 | 17.57 | 18.22 | 17.13 | 17.61 | 2,784,661 | +0.22(+1.27%) |
Feb 02, 2021 | 16.37 | 18.26 | 16.25 | 17.39 | 7,245,736 | +0.90(+5.46%) |