Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 19.67 | 20.03 | 19.48 | 19.51 | 75,744 | -0.16(-0.80%) |
Apr 29, 2021 | 19.83 | 20.20 | 19.41 | 19.67 | 81,034 | +0.00(+0.00%) |
Apr 28, 2021 | 19.70 | 20.10 | 19.45 | 19.67 | 172,335 | -0.11(-0.56%) |
Apr 27, 2021 | 19.31 | 19.80 | 19.31 | 19.78 | 63,825 | +0.34(+1.77%) |
Apr 26, 2021 | 19.63 | 19.67 | 18.85 | 19.43 | 197,741 | -0.28(-1.42%) |
Apr 23, 2021 | 19.74 | 19.89 | 19.65 | 19.71 | 94,869 | -0.19(-0.94%) |
Apr 22, 2021 | 20.22 | 20.22 | 19.55 | 19.90 | 80,332 | -0.10(-0.51%) |
Apr 21, 2021 | 19.35 | 20.30 | 19.27 | 20.00 | 93,545 | +0.60(+3.07%) |
Apr 20, 2021 | 20.25 | 20.30 | 19.21 | 19.41 | 252,182 | -0.85(-4.18%) |
Apr 19, 2021 | 20.24 | 20.71 | 20.11 | 20.25 | 106,910 | -0.20(-0.96%) |
Apr 16, 2021 | 21.43 | 21.56 | 20.24 | 20.45 | 234,433 | -0.98(-4.56%) |
Apr 15, 2021 | 21.42 | 21.71 | 21.04 | 21.43 | 101,100 | -0.18(-0.82%) |
Apr 14, 2021 | 21.51 | 21.83 | 21.49 | 21.60 | 81,423 | +0.20(+0.91%) |
Apr 13, 2021 | 20.77 | 21.73 | 20.50 | 21.41 | 281,690 | +0.82(+3.98%) |
Apr 12, 2021 | 20.90 | 20.90 | 20.34 | 20.59 | 106,758 | -0.20(-0.98%) |
Apr 09, 2021 | 20.86 | 20.94 | 20.57 | 20.79 | 111,951 | -0.07(-0.36%) |
Apr 08, 2021 | 20.52 | 20.94 | 20.07 | 20.87 | 63,101 | +0.38(+1.86%) |
Apr 07, 2021 | 21.27 | 21.27 | 20.41 | 20.49 | 72,772 | -0.30(-1.43%) |
Apr 06, 2021 | 20.62 | 21.34 | 20.54 | 20.78 | 112,692 | +0.03(+0.13%) |
Apr 05, 2021 | 20.49 | 20.94 | 20.02 | 20.76 | 170,458 | +0.29(+1.41%) |
Apr 01, 2021 | 20.82 | 21.02 | 19.60 | 20.47 | 175,019 | -0.34(-1.65%) |
Mar 31, 2021 | 19.18 | 21.04 | 19.18 | 20.81 | 642,638 | +1.64(+8.54%) |
Mar 30, 2021 | 19.17 | 19.29 | 18.66 | 19.17 | 123,287 | +0.20(+1.03%) |
Mar 29, 2021 | 19.02 | 19.54 | 18.67 | 18.98 | 212,875 | +0.18(+0.94%) |
Mar 26, 2021 | 18.57 | 19.15 | 18.38 | 18.80 | 164,167 | +0.61(+3.38%) |
Mar 25, 2021 | 18.62 | 18.97 | 17.96 | 18.19 | 216,987 | -0.50(-2.69%) |
Mar 24, 2021 | 18.99 | 19.40 | 18.45 | 18.69 | 108,596 | +0.07(+0.35%) |
Mar 23, 2021 | 18.74 | 19.55 | 18.39 | 18.62 | 183,199 | -0.26(-1.38%) |
Mar 22, 2021 | 17.96 | 19.33 | 17.69 | 18.89 | 253,728 | +0.89(+4.97%) |
Mar 19, 2021 | 17.68 | 18.69 | 17.51 | 17.99 | 138,167 | +0.06(+0.31%) |
Mar 18, 2021 | 18.99 | 18.99 | 17.69 | 17.94 | 166,499 | -1.05(-5.54%) |
Mar 17, 2021 | 18.64 | 19.02 | 18.38 | 18.99 | 104,799 | +0.28(+1.49%) |
Mar 16, 2021 | 18.89 | 18.91 | 18.34 | 18.71 | 108,224 | +0.14(+0.75%) |
Mar 15, 2021 | 18.58 | 19.04 | 18.25 | 18.57 | 86,868 | +0.07(+0.35%) |
Mar 12, 2021 | 17.56 | 18.52 | 17.56 | 18.50 | 126,026 | +1.05(+6.03%) |
Mar 11, 2021 | 17.14 | 17.45 | 16.87 | 17.45 | 82,557 | +0.22(+1.30%) |
Mar 10, 2021 | 16.30 | 17.45 | 16.30 | 17.23 | 97,964 | +0.64(+3.87%) |
Mar 09, 2021 | 17.58 | 17.58 | 16.58 | 16.59 | 233,301 | -0.85(-4.86%) |
Mar 08, 2021 | 17.84 | 18.15 | 17.27 | 17.43 | 170,819 | -0.61(-3.35%) |
Mar 05, 2021 | 18.78 | 18.99 | 16.96 | 18.04 | 462,849 | -0.95(-5.00%) |
Mar 04, 2021 | 19.05 | 19.95 | 18.41 | 18.99 | 443,147 | -0.17(-0.90%) |
Mar 03, 2021 | 18.97 | 19.24 | 18.46 | 19.16 | 306,732 | +0.18(+0.96%) |
Mar 02, 2021 | 18.50 | 19.14 | 17.86 | 18.98 | 585,944 | +0.87(+4.81%) |
Mar 01, 2021 | 17.68 | 18.49 | 17.53 | 18.11 | 478,293 | +0.74(+4.28%) |
Feb 26, 2021 | 16.23 | 17.45 | 15.92 | 17.36 | 779,373 | +1.13(+6.98%) |
Feb 25, 2021 | 15.41 | 16.30 | 15.19 | 16.23 | 923,650 | +1.27(+8.49%) |
Feb 24, 2021 | 15.02 | 15.40 | 14.88 | 14.96 | 285,903 | +0.12(+0.79%) |
Feb 23, 2021 | 14.31 | 15.15 | 13.51 | 14.84 | 328,075 | +0.65(+4.60%) |
Feb 22, 2021 | 14.42 | 14.51 | 14.05 | 14.19 | 141,219 | -0.23(-1.57%) |
Feb 19, 2021 | 13.84 | 14.50 | 13.84 | 14.42 | 117,562 | +0.61(+4.40%) |
Feb 18, 2021 | 14.25 | 14.51 | 13.69 | 13.81 | 227,686 | -0.79(-5.40%) |
Feb 17, 2021 | 14.73 | 14.78 | 14.02 | 14.60 | 222,780 | -0.12(-0.80%) |
Feb 16, 2021 | 15.06 | 15.41 | 14.58 | 14.72 | 226,142 | -0.47(-3.10%) |
Feb 12, 2021 | 14.94 | 15.32 | 14.55 | 15.19 | 255,526 | +0.18(+1.21%) |
Feb 11, 2021 | 15.42 | 15.52 | 14.06 | 15.01 | 646,375 | -0.52(-3.33%) |
Feb 10, 2021 | 14.27 | 15.63 | 14.24 | 15.52 | 539,375 | +1.32(+9.32%) |
Feb 09, 2021 | 14.25 | 14.43 | 13.89 | 14.20 | 181,417 | -0.22(-1.51%) |
Feb 08, 2021 | 14.56 | 14.63 | 14.13 | 14.42 | 230,745 | -0.18(-1.24%) |
Feb 05, 2021 | 13.87 | 14.60 | 13.87 | 14.60 | 214,280 | +0.73(+5.30%) |
Feb 04, 2021 | 14.14 | 14.35 | 13.64 | 13.86 | 145,242 | +0.08(+0.59%) |
Feb 03, 2021 | 13.09 | 13.94 | 13.09 | 13.78 | 124,753 | +0.73(+5.56%) |
Feb 02, 2021 | 13.06 | 13.56 | 12.93 | 13.06 | 164,239 | +0.19(+1.48%) |