Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 15.81 | 16.63 | 15.62 | 16.36 | 36,300 | +0.48(+3.02%) |
Apr 29, 2021 | 16.98 | 16.98 | 15.37 | 15.88 | 113,722 | -1.18(-6.92%) |
Apr 28, 2021 | 16.57 | 17.90 | 16.48 | 17.06 | 97,899 | +0.45(+2.71%) |
Apr 27, 2021 | 17.41 | 17.50 | 16.44 | 16.61 | 122,383 | -0.77(-4.43%) |
Apr 26, 2021 | 17.18 | 17.91 | 16.80 | 17.38 | 108,653 | -0.59(-3.28%) |
Apr 23, 2021 | 18.35 | 18.68 | 17.73 | 17.97 | 54,300 | -0.30(-1.64%) |
Apr 22, 2021 | 17.95 | 18.40 | 17.65 | 18.27 | 48,296 | +0.49(+2.76%) |
Apr 21, 2021 | 18.50 | 18.82 | 17.64 | 17.78 | 59,777 | -0.46(-2.52%) |
Apr 20, 2021 | 18.81 | 18.84 | 17.69 | 18.24 | 22,838 | -0.65(-3.44%) |
Apr 19, 2021 | 19.22 | 19.41 | 18.00 | 18.89 | 51,795 | -0.48(-2.48%) |
Apr 16, 2021 | 19.29 | 19.75 | 18.91 | 19.37 | 25,700 | +0.23(+1.20%) |
Apr 15, 2021 | 18.93 | 19.45 | 18.76 | 19.14 | 19,571 | +0.18(+0.95%) |
Apr 14, 2021 | 19.04 | 19.30 | 18.66 | 18.96 | 20,266 | -0.08(-0.42%) |
Apr 13, 2021 | 19.03 | 19.27 | 18.60 | 19.04 | 20,884 | -0.09(-0.47%) |
Apr 12, 2021 | 18.84 | 19.76 | 18.70 | 19.13 | 45,492 | +0.18(+0.95%) |
Apr 09, 2021 | 19.00 | 19.25 | 18.65 | 18.95 | 27,600 | -0.09(-0.47%) |
Apr 08, 2021 | 20.11 | 20.15 | 18.44 | 19.04 | 53,039 | -0.26(-1.35%) |
Apr 07, 2021 | 20.00 | 20.30 | 19.30 | 19.30 | 42,409 | -0.76(-3.79%) |
Apr 06, 2021 | 20.21 | 20.78 | 19.38 | 20.06 | 85,435 | -0.29(-1.43%) |
Apr 05, 2021 | 20.63 | 20.63 | 19.54 | 20.35 | 39,011 | +0.07(+0.35%) |
Apr 01, 2021 | 20.36 | 20.50 | 19.90 | 20.28 | 128,200 | -0.03(-0.15%) |
Mar 31, 2021 | 18.54 | 21.30 | 18.33 | 20.31 | 89,492 | +2.07(+11.35%) |
Mar 30, 2021 | 16.81 | 18.50 | 16.27 | 18.24 | 52,990 | +1.37(+8.12%) |
Mar 29, 2021 | 17.12 | 18.54 | 15.97 | 16.87 | 112,526 | -0.35(-2.03%) |
Mar 26, 2021 | 18.22 | 18.95 | 16.70 | 17.22 | 75,000 | -0.92(-5.07%) |
Mar 25, 2021 | 18.30 | 18.58 | 16.94 | 18.14 | 68,895 | -0.05(-0.27%) |
Mar 24, 2021 | 20.37 | 20.52 | 17.83 | 18.19 | 71,166 | -1.98(-9.82%) |
Mar 23, 2021 | 21.17 | 21.70 | 19.80 | 20.17 | 63,138 | -1.23(-5.75%) |
Mar 22, 2021 | 22.07 | 22.52 | 20.73 | 21.40 | 50,799 | -0.85(-3.82%) |
Mar 19, 2021 | 22.41 | 22.68 | 21.55 | 22.25 | 123,600 | -0.38(-1.68%) |
Mar 18, 2021 | 23.77 | 24.00 | 21.70 | 22.63 | 102,100 | -1.10(-4.64%) |
Mar 17, 2021 | 22.10 | 25.49 | 21.01 | 23.73 | 142,755 | +2.00(+9.20%) |
Mar 16, 2021 | 23.00 | 23.00 | 21.11 | 21.73 | 170,979 | -1.25(-5.44%) |
Mar 15, 2021 | 23.00 | 23.72 | 22.59 | 22.98 | 50,834 | +0.18(+0.79%) |
Mar 12, 2021 | 22.40 | 22.99 | 21.37 | 22.80 | 68,900 | +0.32(+1.42%) |
Mar 11, 2021 | 22.34 | 22.73 | 21.05 | 22.48 | 77,283 | +2.34(+11.62%) |
Mar 10, 2021 | 18.94 | 21.87 | 18.80 | 20.14 | 149,079 | +1.57(+8.45%) |
Mar 09, 2021 | 17.59 | 19.45 | 17.57 | 18.57 | 59,172 | +1.00(+5.69%) |
Mar 08, 2021 | 18.26 | 19.12 | 15.86 | 17.57 | 145,142 | -0.77(-4.20%) |
Mar 05, 2021 | 18.32 | 19.14 | 16.26 | 18.34 | 259,300 | +0.26(+1.44%) |
Mar 04, 2021 | 19.91 | 20.63 | 17.43 | 18.08 | 111,643 | -2.02(-10.05%) |
Mar 03, 2021 | 21.02 | 21.21 | 18.89 | 20.10 | 100,159 | -0.48(-2.33%) |
Mar 02, 2021 | 19.11 | 21.70 | 18.41 | 20.58 | 109,690 | +1.54(+8.09%) |
Mar 01, 2021 | 20.28 | 20.28 | 18.26 | 19.04 | 131,242 | -0.70(-3.55%) |
Feb 26, 2021 | 19.64 | 20.22 | 18.26 | 19.74 | 149,700 | +0.53(+2.76%) |
Feb 25, 2021 | 20.94 | 21.34 | 18.75 | 19.21 | 127,968 | -1.73(-8.26%) |
Feb 24, 2021 | 20.67 | 21.99 | 20.41 | 20.94 | 115,261 | +0.27(+1.31%) |
Feb 23, 2021 | 22.49 | 22.91 | 20.17 | 20.67 | 166,446 | -2.27(-9.90%) |
Feb 22, 2021 | 24.00 | 24.83 | 22.72 | 22.94 | 105,307 | -1.43(-5.87%) |
Feb 19, 2021 | 23.70 | 25.66 | 23.02 | 24.37 | 162,600 | +0.92(+3.92%) |
Feb 18, 2021 | 25.10 | 25.51 | 22.67 | 23.45 | 118,045 | -1.62(-6.46%) |
Feb 17, 2021 | 26.81 | 27.31 | 24.04 | 25.07 | 151,186 | -1.72(-6.42%) |
Feb 16, 2021 | 26.50 | 28.36 | 25.07 | 26.79 | 118,620 | +2.00(+8.07%) |
Feb 12, 2021 | 24.71 | 24.98 | 23.71 | 24.79 | 41,200 | +0.31(+1.27%) |
Feb 11, 2021 | 24.42 | 24.99 | 23.77 | 24.48 | 50,676 | +0.29(+1.20%) |
Feb 10, 2021 | 23.56 | 24.60 | 23.11 | 24.19 | 65,557 | +1.08(+4.67%) |
Feb 09, 2021 | 23.06 | 24.08 | 21.97 | 23.11 | 154,009 | +0.97(+4.38%) |
Feb 08, 2021 | 22.06 | 22.96 | 21.54 | 22.14 | 79,257 | +0.26(+1.19%) |
Feb 05, 2021 | 23.30 | 23.59 | 21.80 | 21.88 | 57,900 | -1.47(-6.30%) |
Feb 04, 2021 | 23.71 | 24.24 | 23.09 | 23.35 | 74,336 | -0.42(-1.77%) |
Feb 03, 2021 | 24.14 | 24.77 | 22.42 | 23.77 | 59,765 | -0.37(-1.53%) |
Feb 02, 2021 | 25.48 | 25.50 | 23.87 | 24.14 | 73,207 | -0.14(-0.58%) |
Feb 01, 2021 | 24.67 | 24.99 | 23.48 | 24.28 | 80,708 | +0.10(+0.41%) |
Jan 29, 2021 | 23.66 | 24.70 | 23.23 | 24.18 | 60,300 | -0.57(-2.30%) |
Jan 28, 2021 | 23.69 | 25.50 | 22.00 | 24.75 | 143,702 | +2.79(+12.70%) |
Jan 27, 2021 | 24.24 | 25.27 | 21.21 | 21.96 | 178,087 | -4.70(-17.63%) |
Jan 26, 2021 | 27.45 | 27.50 | 26.43 | 26.66 | 73,934 | -0.51(-1.88%) |
Jan 25, 2021 | 27.53 | 28.84 | 25.24 | 27.17 | 144,015 | -0.42(-1.52%) |
Jan 22, 2021 | 29.00 | 29.32 | 26.62 | 27.59 | 200,500 | -1.46(-5.03%) |
Jan 21, 2021 | 31.35 | 31.35 | 26.80 | 29.05 | 175,096 | -2.16(-6.92%) |
Jan 20, 2021 | 28.49 | 31.99 | 28.18 | 31.21 | 121,502 | +2.65(+9.28%) |
Jan 19, 2021 | 28.60 | 30.36 | 26.60 | 28.56 | 256,193 | +0.56(+2.00%) |
Jan 15, 2021 | 26.00 | 28.81 | 25.89 | 28.00 | 259,500 | +2.01(+7.73%) |
Jan 14, 2021 | 24.23 | 26.34 | 23.24 | 25.99 | 64,767 | +2.21(+9.29%) |
Jan 13, 2021 | 22.31 | 24.25 | 21.46 | 23.78 | 95,455 | +1.47(+6.59%) |
Jan 12, 2021 | 22.71 | 22.82 | 21.35 | 22.31 | 103,415 | -0.24(-1.06%) |
Jan 11, 2021 | 21.19 | 23.19 | 20.51 | 22.55 | 101,017 | +1.36(+6.42%) |
Jan 08, 2021 | 19.93 | 22.57 | 19.80 | 21.19 | 117,200 | +2.03(+10.59%) |
Jan 07, 2021 | 19.28 | 19.57 | 18.46 | 19.16 | 66,099 | -0.21(-1.08%) |
Jan 06, 2021 | 18.07 | 19.45 | 18.00 | 19.37 | 69,096 | +1.09(+5.96%) |
Jan 05, 2021 | 19.81 | 19.97 | 18.00 | 18.28 | 95,655 | -1.52(-7.68%) |
Jan 04, 2021 | 20.16 | 20.18 | 18.43 | 19.80 | 153,413 | -0.36(-1.79%) |
Dec 31, 2020 | 20.16 | 20.16 | 20.16 | 127,468 | +1.29(+6.84%) | |
Dec 30, 2020 | 18.80 | 19.91 | 18.66 | 18.87 | 127,468 | +0.01(+0.05%) |
Dec 29, 2020 | 18.98 | 19.13 | 17.74 | 18.86 | 106,988 | -0.02(-0.11%) |
Dec 28, 2020 | 18.20 | 18.98 | 17.44 | 18.88 | 91,675 | +0.91(+5.06%) |
Dec 24, 2020 | 19.32 | 19.52 | 17.91 | 17.97 | 67,500 | -1.64(-8.36%) |
Dec 23, 2020 | 18.27 | 19.94 | 18.27 | 19.61 | 240,761 | +1.37(+7.51%) |
Dec 22, 2020 | 17.00 | 18.49 | 17.00 | 18.24 | 309,835 | +1.17(+6.85%) |
Dec 21, 2020 | 15.93 | 17.27 | 15.32 | 17.07 | 176,344 | +0.96(+5.96%) |
Dec 18, 2020 | 17.43 | 17.44 | 15.91 | 16.11 | 422,800 | -1.15(-6.66%) |
Dec 17, 2020 | 16.87 | 17.80 | 16.55 | 17.26 | 214,662 | +0.59(+3.54%) |
Dec 16, 2020 | 16.38 | 17.06 | 15.67 | 16.67 | 128,748 | +0.25(+1.52%) |
Dec 15, 2020 | 16.53 | 16.93 | 15.82 | 16.42 | 71,129 | +0.52(+3.27%) |
Dec 14, 2020 | 15.95 | 16.57 | 15.66 | 15.90 | 91,100 | +0.16(+1.02%) |
Dec 11, 2020 | 15.50 | 16.62 | 15.50 | 15.74 | 106,500 | +0.05(+0.32%) |
Dec 10, 2020 | 14.94 | 16.55 | 14.90 | 15.69 | 94,831 | +0.37(+2.42%) |
Dec 09, 2020 | 15.71 | 16.63 | 15.05 | 15.32 | 38,758 | -0.51(-3.22%) |
Dec 08, 2020 | 14.50 | 16.70 | 14.50 | 15.83 | 49,911 | +1.42(+9.85%) |
Dec 07, 2020 | 15.45 | 15.74 | 14.24 | 14.41 | 127,315 | -1.03(-6.67%) |
Dec 04, 2020 | 16.57 | 16.99 | 15.05 | 15.44 | 85,800 | -0.93(-5.68%) |
Dec 03, 2020 | 16.40 | 16.92 | 16.00 | 16.37 | 49,677 | -0.07(-0.43%) |
Dec 02, 2020 | 15.68 | 16.55 | 15.52 | 16.44 | 56,623 | +0.74(+4.71%) |
Dec 01, 2020 | 17.94 | 17.98 | 15.67 | 15.70 | 151,893 | -2.24(-12.49%) |
Nov 30, 2020 | 16.90 | 18.07 | 16.90 | 17.94 | 166,035 | +1.00(+5.90%) |
Nov 27, 2020 | 18.00 | 18.33 | 16.71 | 16.94 | 83,300 | -1.03(-5.73%) |
Nov 25, 2020 | 17.95 | 18.34 | 17.71 | 17.97 | 158,000 | +0.15(+0.84%) |
Nov 24, 2020 | 17.82 | 18.40 | 17.66 | 17.82 | 203,499 | +0.17(+0.96%) |
Nov 23, 2020 | 17.02 | 17.98 | 16.46 | 17.65 | 208,479 | +0.56(+3.28%) |
Nov 20, 2020 | 16.29 | 17.25 | 16.06 | 17.09 | 223,500 | +1.03(+6.41%) |
Nov 19, 2020 | 15.99 | 17.29 | 15.70 | 16.06 | 279,949 | +0.42(+2.69%) |
Nov 18, 2020 | 17.24 | 19.13 | 15.02 | 15.64 | 557,148 | -0.71(-4.34%) |
Nov 17, 2020 | 13.75 | 18.00 | 13.14 | 16.35 | 982,753 | +2.48(+17.88%) |
Nov 16, 2020 | 11.47 | 14.34 | 11.07 | 13.87 | 368,385 | +2.55(+22.53%) |
Nov 13, 2020 | 11.35 | 11.80 | 11.00 | 11.32 | 194,500 | +0.05(+0.44%) |
Nov 12, 2020 | 11.75 | 12.66 | 11.26 | 11.27 | 204,709 | -0.48(-4.09%) |
Nov 11, 2020 | 11.45 | 12.60 | 11.31 | 11.75 | 212,065 | +0.46(+4.07%) |
Nov 10, 2020 | 11.08 | 11.79 | 10.98 | 11.29 | 169,391 | +0.40(+3.67%) |
Nov 09, 2020 | 12.57 | 13.14 | 10.85 | 10.89 | 218,282 | -1.54(-12.39%) |
Nov 06, 2020 | 12.36 | 12.70 | 12.20 | 12.43 | 108,600 | -0.03(-0.24%) |
Nov 05, 2020 | 13.44 | 13.44 | 12.31 | 12.46 | 91,093 | -0.87(-6.53%) |
Nov 04, 2020 | 13.97 | 14.59 | 12.87 | 13.33 | 410,349 | -0.50(-3.62%) |
Nov 03, 2020 | 13.60 | 14.34 | 13.00 | 13.83 | 247,626 | +0.26(+1.92%) |
Nov 02, 2020 | 12.50 | 13.98 | 12.00 | 13.57 | 288,764 | +1.14(+9.17%) |
Oct 30, 2020 | 13.74 | 13.74 | 11.73 | 12.43 | 405,200 | -0.42(-3.27%) |
Oct 29, 2020 | 12.56 | 14.60 | 12.50 | 12.85 | 1,130,792 | +0.04(+0.31%) |