Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 14.90 | 15.10 | 14.20 | 14.50 | 19,160 | -0.40(-2.68%) |
Apr 29, 2021 | 15.00 | 15.60 | 14.80 | 14.90 | 41,603 | -0.20(-1.32%) |
Apr 28, 2021 | 15.30 | 15.70 | 14.80 | 15.10 | 49,635 | -0.70(-4.43%) |
Apr 27, 2021 | 16.20 | 16.70 | 15.20 | 15.80 | 51,602 | -0.40(-2.47%) |
Apr 26, 2021 | 15.50 | 16.40 | 15.20 | 16.20 | 72,595 | +0.30(+1.89%) |
Apr 23, 2021 | 14.30 | 16.20 | 14.01 | 15.90 | 167,480 | +1.20(+8.16%) |
Apr 22, 2021 | 13.90 | 14.70 | 13.30 | 14.70 | 372,253 | +0.30(+2.08%) |
Apr 21, 2021 | 14.60 | 15.20 | 13.50 | 14.40 | 7,725,689 | +1.90(+15.20%) |
Apr 20, 2021 | 12.80 | 12.80 | 12.30 | 12.50 | 9,794 | -0.30(-2.34%) |
Apr 19, 2021 | 12.50 | 12.90 | 12.20 | 12.80 | 14,645 | +0.00(+0.00%) |
Apr 16, 2021 | 12.60 | 12.90 | 12.15 | 12.80 | 19,140 | +0.10(+0.79%) |
Apr 15, 2021 | 13.20 | 13.20 | 12.20 | 12.70 | 24,556 | -0.50(-3.79%) |
Apr 14, 2021 | 12.90 | 13.60 | 12.90 | 13.20 | 15,262 | +0.60(+4.76%) |
Apr 13, 2021 | 12.50 | 12.90 | 12.20 | 12.60 | 22,284 | -0.20(-1.56%) |
Apr 12, 2021 | 13.60 | 13.90 | 12.50 | 12.80 | 33,448 | -1.10(-7.91%) |
Apr 09, 2021 | 14.10 | 14.10 | 13.60 | 13.90 | 6,530 | -0.20(-1.42%) |
Apr 08, 2021 | 14.20 | 14.40 | 13.70 | 14.10 | 8,918 | +0.40(+2.92%) |
Apr 07, 2021 | 14.00 | 14.50 | 13.70 | 13.70 | 9,547 | -0.50(-3.52%) |
Apr 06, 2021 | 14.30 | 14.60 | 14.20 | 14.20 | 8,788 | -0.30(-2.07%) |
Apr 05, 2021 | 15.10 | 15.20 | 14.50 | 14.50 | 9,870 | -0.50(-3.33%) |
Apr 01, 2021 | 14.80 | 15.30 | 14.60 | 15.00 | 18,680 | +0.60(+4.17%) |
Mar 31, 2021 | 13.90 | 14.80 | 13.90 | 14.40 | 7,320 | +0.20(+1.41%) |
Mar 30, 2021 | 13.90 | 14.40 | 13.70 | 14.20 | 9,362 | +0.30(+2.16%) |
Mar 29, 2021 | 14.20 | 14.80 | 13.80 | 13.90 | 10,357 | -0.70(-4.79%) |
Mar 26, 2021 | 15.20 | 15.30 | 14.10 | 14.60 | 26,470 | -0.10(-0.68%) |
Mar 25, 2021 | 14.60 | 15.20 | 14.10 | 14.70 | 17,657 | -0.20(-1.34%) |
Mar 24, 2021 | 15.80 | 15.80 | 14.80 | 14.90 | 14,315 | -0.40(-2.61%) |
Mar 23, 2021 | 15.90 | 16.00 | 15.30 | 15.30 | 15,785 | -0.90(-5.56%) |
Mar 22, 2021 | 16.50 | 16.50 | 15.90 | 16.20 | 13,929 | +0.00(+0.00%) |
Mar 19, 2021 | 15.90 | 16.40 | 15.50 | 16.20 | 9,200 | +0.60(+3.85%) |
Mar 18, 2021 | 16.50 | 16.50 | 15.30 | 15.60 | 19,618 | -0.50(-3.11%) |
Mar 17, 2021 | 15.30 | 16.30 | 14.70 | 16.10 | 28,019 | +0.50(+3.21%) |
Mar 16, 2021 | 16.70 | 17.30 | 15.30 | 15.60 | 122,559 | -1.00(-6.02%) |
Mar 15, 2021 | 17.60 | 17.60 | 16.30 | 16.60 | 47,355 | -0.60(-3.49%) |
Mar 12, 2021 | 16.70 | 18.00 | 16.40 | 17.20 | 68,620 | +0.70(+4.24%) |
Mar 11, 2021 | 16.40 | 16.80 | 15.80 | 16.50 | 25,484 | +0.90(+5.77%) |
Mar 10, 2021 | 16.10 | 16.30 | 15.50 | 15.60 | 15,685 | -0.50(-3.11%) |
Mar 09, 2021 | 14.50 | 16.80 | 14.30 | 16.10 | 95,547 | +2.10(+15.00%) |
Mar 08, 2021 | 14.20 | 14.70 | 13.50 | 14.00 | 11,889 | +0.30(+2.19%) |
Mar 05, 2021 | 15.00 | 15.00 | 12.70 | 13.70 | 41,070 | -0.50(-3.52%) |
Mar 04, 2021 | 16.00 | 16.30 | 14.20 | 14.20 | 51,554 | -2.30(-13.94%) |
Mar 03, 2021 | 16.40 | 17.10 | 16.10 | 16.50 | 24,876 | +0.10(+0.61%) |
Mar 02, 2021 | 16.50 | 17.30 | 16.00 | 16.40 | 13,559 | -0.50(-2.96%) |
Mar 01, 2021 | 16.60 | 17.10 | 16.00 | 16.90 | 24,284 | +0.90(+5.62%) |
Feb 26, 2021 | 16.30 | 17.10 | 15.70 | 16.00 | 42,160 | -0.90(-5.33%) |
Feb 25, 2021 | 18.50 | 19.00 | 16.60 | 16.90 | 34,217 | -0.90(-5.06%) |
Feb 24, 2021 | 17.20 | 18.40 | 17.00 | 17.80 | 33,278 | +1.00(+5.95%) |
Feb 23, 2021 | 16.90 | 17.50 | 15.70 | 16.80 | 67,505 | -0.90(-5.08%) |
Feb 22, 2021 | 18.80 | 19.40 | 17.70 | 17.70 | 38,294 | -1.40(-7.33%) |
Feb 19, 2021 | 19.60 | 19.60 | 19.00 | 19.10 | 35,370 | +0.00(+0.00%) |
Feb 18, 2021 | 19.60 | 20.10 | 18.60 | 19.10 | 61,182 | -1.60(-7.73%) |
Feb 17, 2021 | 21.00 | 21.30 | 20.00 | 20.70 | 60,992 | -1.10(-5.05%) |
Feb 16, 2021 | 20.90 | 22.90 | 20.10 | 21.80 | 120,120 | +1.60(+7.92%) |
Feb 12, 2021 | 20.50 | 20.60 | 19.85 | 20.20 | 66,270 | -0.40(-1.94%) |
Feb 11, 2021 | 22.30 | 23.00 | 19.80 | 20.60 | 168,866 | +0.00(+0.00%) |
Feb 10, 2021 | 21.80 | 22.80 | 19.50 | 20.60 | 176,099 | -1.20(-5.50%) |
Feb 09, 2021 | 23.80 | 24.80 | 21.10 | 21.80 | 626,504 | +2.00(+10.10%) |
Feb 08, 2021 | 19.70 | 20.40 | 18.80 | 19.80 | 360,641 | +0.70(+3.66%) |
Feb 05, 2021 | 19.40 | 19.40 | 18.60 | 19.10 | 53,590 | -0.50(-2.55%) |
Feb 04, 2021 | 19.90 | 21.00 | 18.80 | 19.60 | 160,874 | +1.30(+7.10%) |
Feb 03, 2021 | 17.50 | 18.70 | 17.10 | 18.30 | 134,223 | +0.80(+4.57%) |
Feb 02, 2021 | 17.00 | 23.00 | 16.50 | 17.50 | 248,876 | +0.30(+1.74%) |