Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 14.25 | 14.25 | 12.82 | 13.15 | 632,200 | -1.10(-7.72%) |
Apr 29, 2021 | 14.44 | 14.60 | 13.92 | 14.25 | 150,993 | -0.03(-0.21%) |
Apr 28, 2021 | 14.20 | 14.54 | 13.94 | 14.28 | 267,734 | -0.06(-0.42%) |
Apr 27, 2021 | 14.50 | 14.54 | 13.86 | 14.34 | 251,646 | +0.01(+0.07%) |
Apr 26, 2021 | 13.88 | 14.57 | 13.42 | 14.33 | 295,820 | +0.62(+4.52%) |
Apr 23, 2021 | 13.77 | 14.19 | 13.31 | 13.71 | 478,500 | +0.36(+2.70%) |
Apr 22, 2021 | 13.56 | 13.70 | 12.91 | 13.35 | 567,319 | +0.24(+1.83%) |
Apr 21, 2021 | 12.60 | 13.20 | 12.10 | 13.11 | 732,593 | +0.38(+2.99%) |
Apr 20, 2021 | 13.30 | 13.35 | 12.13 | 12.73 | 1,088,155 | -0.66(-4.93%) |
Apr 19, 2021 | 14.50 | 14.54 | 13.33 | 13.39 | 758,513 | -0.95(-6.62%) |
Apr 16, 2021 | 14.91 | 15.14 | 14.21 | 14.34 | 502,200 | -0.40(-2.71%) |
Apr 15, 2021 | 15.60 | 15.88 | 14.62 | 14.74 | 737,923 | -0.86(-5.51%) |
Apr 14, 2021 | 16.00 | 16.50 | 15.38 | 15.60 | 645,330 | +0.13(+0.84%) |
Apr 13, 2021 | 16.34 | 16.85 | 15.43 | 15.47 | 503,672 | -0.94(-5.73%) |
Apr 12, 2021 | 17.22 | 17.24 | 16.18 | 16.41 | 309,759 | -0.74(-4.31%) |
Apr 09, 2021 | 16.75 | 17.24 | 16.57 | 17.15 | 209,200 | +0.41(+2.45%) |
Apr 08, 2021 | 17.09 | 17.10 | 16.41 | 16.74 | 881,222 | -0.22(-1.30%) |
Apr 07, 2021 | 17.45 | 17.69 | 16.86 | 16.96 | 815,359 | -0.49(-2.81%) |
Apr 06, 2021 | 18.71 | 19.16 | 17.35 | 17.45 | 939,066 | -1.41(-7.48%) |
Apr 05, 2021 | 18.16 | 19.19 | 18.16 | 18.86 | 527,180 | +0.72(+3.97%) |
Apr 01, 2021 | 19.84 | 20.04 | 17.73 | 18.14 | 641,300 | -1.58(-8.01%) |
Mar 31, 2021 | 18.73 | 19.92 | 18.46 | 19.72 | 487,469 | +1.41(+7.70%) |
Mar 30, 2021 | 17.80 | 18.46 | 16.87 | 18.31 | 1,458,408 | +0.21(+1.16%) |
Mar 29, 2021 | 17.74 | 18.50 | 17.72 | 18.10 | 503,816 | +0.10(+0.56%) |
Mar 26, 2021 | 17.80 | 18.91 | 17.77 | 18.00 | 727,600 | +0.54(+3.09%) |
Mar 25, 2021 | 18.27 | 18.46 | 16.85 | 17.46 | 1,562,522 | -1.47(-7.77%) |
Mar 24, 2021 | 18.99 | 19.19 | 18.53 | 18.93 | 1,100,430 | +0.14(+0.75%) |
Mar 23, 2021 | 20.19 | 20.30 | 18.58 | 18.79 | 1,091,905 | -1.43(-7.07%) |
Mar 22, 2021 | 21.62 | 21.99 | 19.98 | 20.22 | 1,200,650 | -1.69(-7.71%) |
Mar 19, 2021 | 20.00 | 22.08 | 19.75 | 21.91 | 2,793,400 | +2.16(+10.94%) |
Mar 18, 2021 | 21.25 | 21.33 | 19.36 | 19.75 | 877,427 | -1.77(-8.22%) |
Mar 17, 2021 | 19.10 | 21.57 | 19.00 | 21.52 | 888,771 | +1.45(+7.22%) |
Mar 16, 2021 | 19.68 | 21.20 | 19.41 | 20.07 | 901,861 | +0.17(+0.85%) |
Mar 15, 2021 | 19.16 | 20.37 | 19.00 | 19.90 | 643,391 | +0.92(+4.85%) |
Mar 12, 2021 | 18.50 | 19.05 | 17.90 | 18.98 | 318,200 | -0.02(-0.11%) |
Mar 11, 2021 | 17.61 | 19.05 | 17.41 | 19.00 | 512,507 | +1.66(+9.57%) |
Mar 10, 2021 | 16.26 | 17.50 | 16.05 | 17.34 | 1,134,521 | +1.49(+9.40%) |
Mar 09, 2021 | 16.50 | 17.25 | 15.73 | 15.85 | 654,402 | +0.35(+2.26%) |
Mar 08, 2021 | 17.60 | 17.91 | 15.22 | 15.50 | 989,022 | -2.12(-12.03%) |
Mar 05, 2021 | 17.97 | 18.00 | 15.00 | 17.62 | 1,409,200 | -0.51(-2.81%) |
Mar 04, 2021 | 19.51 | 20.28 | 16.22 | 18.13 | 1,706,598 | -1.74(-8.76%) |
Mar 03, 2021 | 22.15 | 22.15 | 19.70 | 19.87 | 740,020 | -2.10(-9.56%) |
Mar 02, 2021 | 21.15 | 22.37 | 20.64 | 21.97 | 477,144 | +0.89(+4.22%) |
Mar 01, 2021 | 22.30 | 22.45 | 20.77 | 21.08 | 641,336 | -0.18(-0.85%) |
Feb 26, 2021 | 19.87 | 21.60 | 19.07 | 21.26 | 1,190,900 | +2.08(+10.84%) |
Feb 25, 2021 | 22.30 | 22.42 | 19.00 | 19.18 | 1,152,041 | -2.75(-12.54%) |
Feb 24, 2021 | 22.91 | 23.17 | 21.51 | 21.93 | 695,316 | -0.33(-1.48%) |
Feb 23, 2021 | 22.56 | 22.88 | 20.30 | 22.26 | 1,266,033 | -0.81(-3.51%) |
Feb 22, 2021 | 24.48 | 25.16 | 22.60 | 23.07 | 872,750 | -0.50(-2.12%) |
Feb 19, 2021 | 23.91 | 23.99 | 23.26 | 23.57 | 521,000 | +0.40(+1.73%) |
Feb 18, 2021 | 23.58 | 24.19 | 22.40 | 23.17 | 1,121,403 | -0.66(-2.77%) |
Feb 17, 2021 | 24.20 | 24.65 | 23.25 | 23.83 | 510,044 | -0.48(-1.97%) |
Feb 16, 2021 | 26.47 | 26.47 | 23.88 | 24.31 | 758,564 | -1.18(-4.63%) |
Feb 12, 2021 | 25.92 | 26.88 | 25.41 | 25.49 | 366,400 | -0.75(-2.86%) |
Feb 11, 2021 | 25.00 | 26.48 | 23.09 | 26.24 | 1,274,700 | +1.43(+5.76%) |
Feb 10, 2021 | 25.49 | 25.75 | 24.05 | 24.81 | 671,534 | +0.08(+0.32%) |
Feb 09, 2021 | 24.01 | 25.73 | 23.61 | 24.73 | 684,438 | +0.29(+1.19%) |
Feb 08, 2021 | 25.26 | 25.84 | 23.90 | 24.44 | 549,617 | -0.65(-2.59%) |
Feb 05, 2021 | 25.24 | 26.00 | 24.11 | 25.09 | 325,400 | -0.44(-1.72%) |
Feb 04, 2021 | 25.51 | 26.30 | 25.00 | 25.53 | 421,498 | +0.36(+1.43%) |
Feb 03, 2021 | 24.53 | 25.49 | 24.14 | 25.17 | 406,551 | +0.60(+2.44%) |
Feb 02, 2021 | 23.21 | 24.90 | 23.21 | 24.57 | 719,741 | +1.35(+5.81%) |