Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 19.07 | 19.96 | 18.95 | 19.68 | 157,900 | +0.46(+2.39%) |
Apr 29, 2021 | 18.84 | 19.29 | 18.01 | 19.22 | 171,694 | +0.38(+2.02%) |
Apr 28, 2021 | 18.50 | 19.06 | 18.10 | 18.84 | 126,970 | +0.36(+1.95%) |
Apr 27, 2021 | 18.70 | 18.97 | 18.00 | 18.48 | 196,343 | -0.02(-0.11%) |
Apr 26, 2021 | 18.11 | 18.65 | 17.90 | 18.50 | 131,177 | +0.52(+2.89%) |
Apr 23, 2021 | 18.37 | 18.54 | 17.80 | 17.98 | 124,500 | -0.27(-1.48%) |
Apr 22, 2021 | 17.95 | 19.00 | 17.70 | 18.25 | 285,574 | +0.19(+1.05%) |
Apr 21, 2021 | 17.46 | 18.20 | 17.30 | 18.06 | 120,116 | +0.64(+3.67%) |
Apr 20, 2021 | 16.50 | 17.68 | 16.36 | 17.42 | 332,567 | +0.77(+4.62%) |
Apr 19, 2021 | 16.20 | 16.88 | 16.20 | 16.65 | 188,305 | +0.06(+0.36%) |
Apr 16, 2021 | 16.41 | 16.83 | 16.02 | 16.59 | 211,700 | +0.14(+0.85%) |
Apr 15, 2021 | 17.69 | 17.89 | 16.17 | 16.45 | 507,806 | -1.04(-5.95%) |
Apr 14, 2021 | 17.03 | 18.05 | 16.95 | 17.49 | 197,767 | +0.59(+3.49%) |
Apr 13, 2021 | 16.83 | 17.66 | 16.80 | 16.90 | 164,083 | +0.10(+0.60%) |
Apr 12, 2021 | 18.95 | 18.95 | 16.78 | 16.80 | 321,136 | -2.28(-11.95%) |
Apr 09, 2021 | 18.60 | 19.32 | 18.44 | 19.08 | 183,500 | +0.43(+2.31%) |
Apr 08, 2021 | 18.96 | 19.03 | 18.58 | 18.65 | 133,139 | -0.13(-0.69%) |
Apr 07, 2021 | 18.82 | 19.12 | 18.56 | 18.78 | 149,396 | -0.02(-0.11%) |
Apr 06, 2021 | 18.87 | 19.00 | 18.59 | 18.80 | 180,089 | -0.10(-0.53%) |
Apr 05, 2021 | 18.50 | 19.49 | 18.50 | 18.90 | 244,584 | +0.51(+2.77%) |
Apr 01, 2021 | 18.38 | 19.00 | 17.97 | 18.39 | 318,400 | -0.01(-0.05%) |
Mar 31, 2021 | 17.17 | 18.54 | 16.81 | 18.40 | 407,543 | +1.50(+8.88%) |
Mar 30, 2021 | 17.30 | 17.40 | 16.33 | 16.90 | 305,751 | -0.47(-2.71%) |
Mar 29, 2021 | 18.10 | 18.41 | 16.87 | 17.37 | 251,535 | -0.72(-3.98%) |
Mar 26, 2021 | 18.15 | 19.00 | 17.41 | 18.09 | 272,100 | +0.13(+0.72%) |
Mar 25, 2021 | 17.58 | 18.08 | 16.95 | 17.96 | 261,373 | +0.20(+1.13%) |
Mar 24, 2021 | 18.68 | 19.00 | 17.38 | 17.76 | 284,352 | -0.76(-4.10%) |
Mar 23, 2021 | 19.23 | 19.58 | 18.43 | 18.52 | 263,483 | -0.49(-2.58%) |
Mar 22, 2021 | 19.65 | 19.88 | 18.80 | 19.01 | 219,658 | -0.16(-0.83%) |
Mar 19, 2021 | 19.89 | 20.67 | 19.16 | 19.17 | 660,000 | -0.93(-4.63%) |
Mar 18, 2021 | 20.38 | 20.91 | 19.50 | 20.10 | 247,790 | -0.56(-2.71%) |
Mar 17, 2021 | 20.64 | 21.20 | 20.40 | 20.66 | 302,666 | -0.18(-0.86%) |
Mar 16, 2021 | 20.96 | 21.74 | 20.59 | 20.84 | 176,277 | -0.09(-0.43%) |
Mar 15, 2021 | 21.16 | 21.74 | 20.71 | 20.93 | 145,466 | -0.63(-2.92%) |
Mar 12, 2021 | 21.50 | 21.95 | 20.74 | 21.56 | 271,900 | -0.30(-1.37%) |
Mar 11, 2021 | 20.56 | 22.14 | 20.45 | 21.86 | 221,415 | +1.49(+7.31%) |
Mar 10, 2021 | 20.53 | 21.66 | 20.21 | 20.37 | 259,252 | +0.15(+0.74%) |
Mar 09, 2021 | 19.63 | 20.41 | 19.34 | 20.22 | 231,541 | +1.08(+5.64%) |
Mar 08, 2021 | 19.20 | 19.83 | 18.64 | 19.14 | 217,178 | -0.04(-0.21%) |
Mar 05, 2021 | 19.94 | 20.23 | 17.08 | 19.18 | 538,500 | -0.11(-0.57%) |
Mar 04, 2021 | 20.64 | 20.79 | 18.86 | 19.29 | 738,229 | -1.31(-6.36%) |
Mar 03, 2021 | 21.41 | 21.41 | 20.20 | 20.60 | 535,277 | -0.25(-1.20%) |
Mar 02, 2021 | 21.40 | 21.40 | 20.09 | 20.85 | 328,447 | -0.55(-2.57%) |
Mar 01, 2021 | 22.06 | 22.50 | 21.05 | 21.40 | 361,988 | -0.66(-2.99%) |
Feb 26, 2021 | 20.97 | 22.17 | 19.36 | 22.06 | 537,600 | +1.17(+5.60%) |
Feb 25, 2021 | 22.22 | 22.29 | 20.78 | 20.89 | 421,753 | -1.43(-6.41%) |
Feb 24, 2021 | 22.87 | 23.14 | 21.51 | 22.32 | 588,747 | +0.06(+0.27%) |
Feb 23, 2021 | 22.50 | 23.21 | 21.60 | 22.26 | 387,276 | -1.43(-6.04%) |
Feb 22, 2021 | 21.38 | 24.67 | 21.11 | 23.69 | 716,422 | +2.17(+10.08%) |
Feb 19, 2021 | 21.20 | 22.41 | 20.91 | 21.52 | 252,300 | +0.37(+1.75%) |
Feb 18, 2021 | 21.13 | 22.08 | 20.33 | 21.15 | 269,596 | -0.05(-0.24%) |
Feb 17, 2021 | 20.80 | 21.26 | 20.01 | 21.20 | 376,438 | +0.47(+2.27%) |
Feb 16, 2021 | 21.95 | 22.08 | 20.22 | 20.73 | 491,035 | -0.97(-4.47%) |
Feb 12, 2021 | 22.38 | 22.41 | 21.15 | 21.70 | 390,700 | -0.72(-3.21%) |
Feb 11, 2021 | 24.11 | 24.27 | 21.95 | 22.42 | 386,847 | -0.57(-2.48%) |
Feb 10, 2021 | 25.18 | 25.50 | 22.70 | 22.99 | 381,360 | -1.79(-7.22%) |
Feb 09, 2021 | 25.79 | 25.80 | 23.65 | 24.78 | 453,915 | -0.22(-0.88%) |
Feb 08, 2021 | 23.36 | 25.57 | 23.17 | 25.00 | 691,104 | +2.04(+8.89%) |
Feb 05, 2021 | 22.47 | 23.14 | 21.51 | 22.96 | 580,100 | +0.77(+3.47%) |
Feb 04, 2021 | 23.61 | 24.18 | 21.91 | 22.19 | 1,031,876 | +0.65(+3.02%) |
Feb 03, 2021 | 21.55 | 21.98 | 20.78 | 21.54 | 203,020 | -0.18(-0.83%) |
Feb 02, 2021 | 21.94 | 22.39 | 20.51 | 21.72 | 319,345 | +0.10(+0.46%) |