Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 15.30 | 15.61 | 15.12 | 15.60 | 6,200 | +0.67(+4.50%) |
Apr 29, 2021 | 15.13 | 15.46 | 14.90 | 14.93 | 12,568 | -0.96(-6.05%) |
Apr 28, 2021 | 15.88 | 16.05 | 15.74 | 15.89 | 7,892 | -0.23(-1.40%) |
Apr 27, 2021 | 16.54 | 16.69 | 16.12 | 16.12 | 3,660 | -0.65(-3.89%) |
Apr 26, 2021 | 17.04 | 17.04 | 16.30 | 16.77 | 38,153 | -0.37(-2.18%) |
Apr 23, 2021 | 18.60 | 18.74 | 16.95 | 17.14 | 41,500 | -1.46(-7.85%) |
Apr 22, 2021 | 18.24 | 18.69 | 17.96 | 18.60 | 55,962 | +0.58(+3.23%) |
Apr 21, 2021 | 19.46 | 19.55 | 18.00 | 18.02 | 37,981 | -0.89(-4.70%) |
Apr 20, 2021 | 18.18 | 19.12 | 18.18 | 18.91 | 44,089 | +1.50(+8.65%) |
Apr 19, 2021 | 17.45 | 17.62 | 17.12 | 17.40 | 49,292 | -0.06(-0.32%) |
Apr 16, 2021 | 17.29 | 17.55 | 17.27 | 17.46 | 900 | -0.53(-2.92%) |
Apr 15, 2021 | 17.35 | 18.61 | 17.35 | 17.98 | 13,777 | +0.72(+4.19%) |
Apr 14, 2021 | 18.25 | 18.25 | 16.84 | 17.26 | 12,074 | -1.24(-6.70%) |
Apr 13, 2021 | 17.47 | 18.50 | 17.47 | 18.50 | 8,655 | +1.19(+6.87%) |
Apr 12, 2021 | 17.42 | 17.48 | 17.20 | 17.31 | 2,633 | -0.15(-0.89%) |
Apr 09, 2021 | 17.34 | 17.73 | 16.95 | 17.46 | 1,700 | -0.37(-2.05%) |
Apr 08, 2021 | 17.99 | 18.68 | 17.83 | 17.83 | 3,420 | -0.12(-0.67%) |
Apr 07, 2021 | 18.14 | 18.35 | 17.95 | 17.95 | 7,523 | -0.23(-1.26%) |
Apr 06, 2021 | 18.14 | 18.41 | 17.93 | 18.18 | 4,368 | +0.06(+0.32%) |
Apr 05, 2021 | 17.50 | 18.20 | 17.46 | 18.12 | 15,683 | -0.27(-1.49%) |
Apr 01, 2021 | 18.98 | 18.98 | 18.39 | 18.39 | 17,200 | -0.48(-2.53%) |
Mar 31, 2021 | 18.43 | 19.10 | 18.43 | 18.87 | 14,153 | +0.31(+1.66%) |
Mar 30, 2021 | 19.30 | 19.30 | 18.13 | 18.56 | 73,332 | -0.91(-4.69%) |
Mar 29, 2021 | 18.08 | 20.10 | 18.08 | 19.48 | 178,863 | +1.08(+5.85%) |
Mar 26, 2021 | 18.30 | 19.15 | 18.10 | 18.40 | 36,000 | -1.10(-5.64%) |
Mar 25, 2021 | 20.90 | 20.90 | 19.10 | 19.50 | 27,807 | -1.00(-4.88%) |
Mar 24, 2021 | 20.40 | 20.50 | 19.12 | 20.50 | 21,161 | +0.10(+0.49%) |
Mar 23, 2021 | 20.00 | 20.80 | 19.25 | 20.40 | 23,510 | +0.90(+4.62%) |
Mar 22, 2021 | 18.90 | 19.60 | 18.80 | 19.50 | 18,125 | +1.00(+5.41%) |
Mar 19, 2021 | 18.00 | 19.30 | 18.00 | 18.50 | 47,710 | +0.80(+4.52%) |
Mar 18, 2021 | 17.90 | 17.90 | 16.35 | 17.70 | 35,347 | -0.70(-3.80%) |
Mar 17, 2021 | 18.20 | 19.10 | 17.80 | 18.40 | 9,673 | -0.50(-2.65%) |
Mar 16, 2021 | 18.70 | 19.55 | 18.70 | 18.90 | 14,618 | +0.50(+2.72%) |
Mar 15, 2021 | 17.70 | 18.90 | 17.60 | 18.40 | 9,224 | +0.60(+3.37%) |
Mar 12, 2021 | 18.20 | 18.30 | 17.75 | 17.80 | 16,710 | -1.10(-5.82%) |
Mar 11, 2021 | 18.80 | 19.55 | 18.50 | 18.90 | 23,296 | -0.10(-0.53%) |
Mar 10, 2021 | 20.40 | 20.40 | 18.70 | 19.00 | 16,041 | -1.39(-6.83%) |
Mar 09, 2021 | 20.30 | 21.20 | 19.57 | 20.39 | 14,715 | +0.84(+4.31%) |
Mar 08, 2021 | 20.10 | 20.10 | 18.80 | 19.55 | 13,446 | -0.85(-4.17%) |
Mar 05, 2021 | 20.10 | 22.30 | 19.75 | 20.40 | 13,780 | -0.70(-3.32%) |
Mar 04, 2021 | 20.10 | 22.15 | 20.00 | 21.10 | 31,593 | +0.30(+1.44%) |
Mar 03, 2021 | 21.00 | 21.00 | 19.50 | 20.80 | 36,668 | -0.60(-2.80%) |
Mar 02, 2021 | 21.10 | 21.50 | 20.70 | 21.40 | 6,485 | -0.20(-0.93%) |
Mar 01, 2021 | 21.80 | 22.20 | 20.80 | 21.60 | 19,340 | -1.70(-7.30%) |
Feb 26, 2021 | 22.50 | 23.70 | 21.98 | 23.30 | 41,040 | +1.50(+6.88%) |
Feb 25, 2021 | 20.00 | 22.00 | 20.00 | 21.80 | 18,211 | +0.90(+4.31%) |
Feb 24, 2021 | 22.30 | 22.30 | 20.50 | 20.90 | 17,880 | -1.40(-6.28%) |
Feb 23, 2021 | 22.70 | 23.10 | 22.20 | 22.30 | 37,866 | -0.30(-1.33%) |
Feb 22, 2021 | 24.80 | 24.80 | 22.60 | 22.60 | 30,800 | -1.10(-4.64%) |
Feb 19, 2021 | 24.80 | 24.80 | 23.45 | 23.70 | 22,580 | -1.30(-5.20%) |
Feb 18, 2021 | 25.70 | 25.90 | 24.60 | 25.00 | 13,377 | +0.30(+1.21%) |
Feb 17, 2021 | 25.60 | 26.40 | 24.60 | 24.70 | 16,047 | -0.30(-1.20%) |
Feb 16, 2021 | 26.90 | 26.90 | 25.00 | 25.00 | 15,451 | -2.80(-10.07%) |
Feb 12, 2021 | 29.80 | 29.80 | 27.60 | 27.80 | 9,560 | -1.52(-5.17%) |
Feb 11, 2021 | 29.10 | 30.22 | 28.60 | 29.32 | 11,600 | +0.62(+2.14%) |
Feb 10, 2021 | 29.00 | 29.40 | 28.40 | 28.70 | 7,430 | -0.20(-0.69%) |
Feb 09, 2021 | 29.60 | 30.00 | 28.90 | 28.90 | 5,653 | -0.30(-1.03%) |
Feb 08, 2021 | 30.20 | 30.20 | 29.10 | 29.20 | 6,062 | -1.10(-3.63%) |
Feb 05, 2021 | 30.00 | 30.70 | 29.75 | 30.30 | 3,570 | -0.20(-0.66%) |
Feb 04, 2021 | 33.10 | 33.10 | 30.50 | 30.50 | 5,154 | -2.70(-8.13%) |
Feb 03, 2021 | 34.90 | 34.90 | 33.20 | 33.20 | 2,260 | -1.50(-4.32%) |
Feb 02, 2021 | 36.90 | 36.90 | 33.90 | 34.70 | 10,042 | -3.60(-9.40%) |