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%) |