Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 15.40 | 15.95 | 15.20 | 15.80 | 42,080 | +0.30(+1.94%) |
Apr 29, 2021 | 15.90 | 15.90 | 15.10 | 15.50 | 31,528 | -0.20(-1.27%) |
Apr 28, 2021 | 15.80 | 16.20 | 15.20 | 15.70 | 36,229 | +0.00(+0.00%) |
Apr 27, 2021 | 16.60 | 16.80 | 15.40 | 15.70 | 44,389 | -0.20(-1.26%) |
Apr 26, 2021 | 16.40 | 16.40 | 15.40 | 15.90 | 52,788 | +0.00(+0.00%) |
Apr 23, 2021 | 15.10 | 15.90 | 14.62 | 15.90 | 29,500 | +1.00(+6.71%) |
Apr 22, 2021 | 14.60 | 15.40 | 14.50 | 14.90 | 29,829 | +0.10(+0.68%) |
Apr 21, 2021 | 13.80 | 15.00 | 13.50 | 14.80 | 43,547 | +1.10(+8.03%) |
Apr 20, 2021 | 14.00 | 14.30 | 13.50 | 13.70 | 23,694 | -0.50(-3.52%) |
Apr 19, 2021 | 14.00 | 14.50 | 13.50 | 14.20 | 64,566 | +0.00(+0.00%) |
Apr 16, 2021 | 14.00 | 14.50 | 13.70 | 14.20 | 42,880 | +0.20(+1.43%) |
Apr 15, 2021 | 14.60 | 15.10 | 14.00 | 14.00 | 43,204 | -0.90(-6.04%) |
Apr 14, 2021 | 14.00 | 14.90 | 13.90 | 14.90 | 36,467 | +0.90(+6.43%) |
Apr 13, 2021 | 14.30 | 14.40 | 13.70 | 14.00 | 45,561 | +0.10(+0.72%) |
Apr 12, 2021 | 14.50 | 14.80 | 13.90 | 13.90 | 73,864 | -0.90(-6.08%) |
Apr 09, 2021 | 15.40 | 15.50 | 14.50 | 14.80 | 91,150 | -0.60(-3.90%) |
Apr 08, 2021 | 15.60 | 15.70 | 15.00 | 15.40 | 54,322 | -0.20(-1.28%) |
Apr 07, 2021 | 15.40 | 16.00 | 15.20 | 15.60 | 45,164 | +0.20(+1.30%) |
Apr 06, 2021 | 15.70 | 16.20 | 15.30 | 15.40 | 74,139 | -0.60(-3.75%) |
Apr 05, 2021 | 17.30 | 17.30 | 15.63 | 16.00 | 96,487 | -1.00(-5.88%) |
Apr 01, 2021 | 16.40 | 17.20 | 16.20 | 17.00 | 67,010 | +0.90(+5.59%) |
Mar 31, 2021 | 16.00 | 16.30 | 15.70 | 16.10 | 100,512 | +0.70(+4.55%) |
Mar 30, 2021 | 15.30 | 15.50 | 14.60 | 15.40 | 92,088 | +0.20(+1.32%) |
Mar 29, 2021 | 16.70 | 16.80 | 15.20 | 15.20 | 98,366 | -1.50(-8.98%) |
Mar 26, 2021 | 16.90 | 17.20 | 16.20 | 16.70 | 79,540 | +0.20(+1.21%) |
Mar 25, 2021 | 16.20 | 16.70 | 15.80 | 16.50 | 114,075 | -0.10(-0.60%) |
Mar 24, 2021 | 17.80 | 18.00 | 16.40 | 16.60 | 120,290 | -0.80(-4.60%) |
Mar 23, 2021 | 18.40 | 18.70 | 17.30 | 17.40 | 138,308 | -1.30(-6.95%) |
Mar 22, 2021 | 18.80 | 19.10 | 18.00 | 18.70 | 116,278 | -0.10(-0.53%) |
Mar 19, 2021 | 20.00 | 20.40 | 18.70 | 18.80 | 209,130 | -0.40(-2.08%) |
Mar 18, 2021 | 20.00 | 20.90 | 18.90 | 19.20 | 132,596 | -0.90(-4.48%) |
Mar 17, 2021 | 19.10 | 20.50 | 18.60 | 20.10 | 147,177 | +0.50(+2.55%) |
Mar 16, 2021 | 20.40 | 21.20 | 19.10 | 19.60 | 396,217 | +0.40(+2.08%) |
Mar 15, 2021 | 19.50 | 19.80 | 18.70 | 19.20 | 110,168 | -0.30(-1.54%) |
Mar 12, 2021 | 19.00 | 19.70 | 18.35 | 19.50 | 90,930 | +0.40(+2.09%) |
Mar 11, 2021 | 18.00 | 19.20 | 17.50 | 19.10 | 90,459 | +1.50(+8.52%) |
Mar 10, 2021 | 18.50 | 18.70 | 17.40 | 17.60 | 76,495 | -0.60(-3.30%) |
Mar 09, 2021 | 17.70 | 18.50 | 17.50 | 18.20 | 93,111 | +0.90(+5.20%) |
Mar 08, 2021 | 17.80 | 18.70 | 16.70 | 17.30 | 117,343 | +0.00(+0.00%) |
Mar 05, 2021 | 16.90 | 17.85 | 15.80 | 17.30 | 161,390 | -0.10(-0.57%) |
Mar 04, 2021 | 18.40 | 18.60 | 16.60 | 17.40 | 166,919 | -1.20(-6.45%) |
Mar 03, 2021 | 20.50 | 20.50 | 18.30 | 18.60 | 136,855 | -1.50(-7.46%) |
Mar 02, 2021 | 19.50 | 20.10 | 19.00 | 20.10 | 147,162 | +1.00(+5.24%) |
Mar 01, 2021 | 19.60 | 19.80 | 18.80 | 19.10 | 95,308 | +0.50(+2.69%) |
Feb 26, 2021 | 19.30 | 19.70 | 18.00 | 18.60 | 157,560 | -1.10(-5.58%) |
Feb 25, 2021 | 20.50 | 21.00 | 19.00 | 19.70 | 169,290 | -0.80(-3.90%) |
Feb 24, 2021 | 20.40 | 22.20 | 20.20 | 20.50 | 198,260 | -0.90(-4.21%) |
Feb 23, 2021 | 21.40 | 22.40 | 18.90 | 21.40 | 472,168 | -1.10(-4.89%) |
Feb 22, 2021 | 24.20 | 24.80 | 22.30 | 22.50 | 184,759 | -2.50(-10.00%) |
Feb 19, 2021 | 26.70 | 26.70 | 24.10 | 25.00 | 731,780 | +0.40(+1.63%) |
Feb 18, 2021 | 23.00 | 25.80 | 22.50 | 24.60 | 440,571 | +1.40(+6.03%) |
Feb 17, 2021 | 24.10 | 24.20 | 21.60 | 23.20 | 232,726 | -0.80(-3.33%) |
Feb 16, 2021 | 26.20 | 26.50 | 23.70 | 24.00 | 232,865 | -1.00(-4.00%) |
Feb 12, 2021 | 25.00 | 25.60 | 23.10 | 25.00 | 365,060 | +0.20(+0.81%) |
Feb 11, 2021 | 23.50 | 29.80 | 22.30 | 24.80 | 577,790 | +1.80(+7.83%) |
Feb 10, 2021 | 23.80 | 24.30 | 21.30 | 23.00 | 199,297 | -0.40(-1.71%) |
Feb 09, 2021 | 24.40 | 24.60 | 22.60 | 23.40 | 178,945 | -0.90(-3.70%) |
Feb 08, 2021 | 22.40 | 24.40 | 22.20 | 24.30 | 254,235 | +2.20(+9.95%) |
Feb 05, 2021 | 21.10 | 22.10 | 20.80 | 22.10 | 149,360 | +1.30(+6.25%) |
Feb 04, 2021 | 21.50 | 22.50 | 20.60 | 20.80 | 257,293 | -0.40(-1.89%) |
Feb 03, 2021 | 20.70 | 21.50 | 20.60 | 21.20 | 186,749 | +0.30(+1.44%) |
Feb 02, 2021 | 20.00 | 21.00 | 19.40 | 20.90 | 211,081 | +1.00(+5.03%) |