Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 15.20 | 21.22 | 15.20 | 19.23 | 700,892 | +3.47(+22.04%) |
Apr 29, 2021 | 16.69 | 16.69 | 15.42 | 15.75 | 43,595 | -0.34(-2.10%) |
Apr 28, 2021 | 16.64 | 16.69 | 15.92 | 16.09 | 68,638 | -0.48(-2.91%) |
Apr 27, 2021 | 17.11 | 17.22 | 16.40 | 16.57 | 50,273 | -0.33(-1.94%) |
Apr 26, 2021 | 16.78 | 17.41 | 16.73 | 16.90 | 65,971 | +0.18(+1.10%) |
Apr 23, 2021 | 16.69 | 17.12 | 16.43 | 16.72 | 49,863 | +0.14(+0.87%) |
Apr 22, 2021 | 17.48 | 17.48 | 16.50 | 16.57 | 82,530 | -0.79(-4.56%) |
Apr 21, 2021 | 16.49 | 17.44 | 16.48 | 17.36 | 64,878 | +0.77(+4.65%) |
Apr 20, 2021 | 17.17 | 17.21 | 16.52 | 16.59 | 27,270 | -0.64(-3.70%) |
Apr 19, 2021 | 17.74 | 17.74 | 16.69 | 17.23 | 70,273 | -0.91(-5.00%) |
Apr 16, 2021 | 18.30 | 18.30 | 17.16 | 18.14 | 44,784 | -0.05(-0.27%) |
Apr 15, 2021 | 18.68 | 18.87 | 17.71 | 18.18 | 38,353 | -0.14(-0.79%) |
Apr 14, 2021 | 17.84 | 18.49 | 17.82 | 18.33 | 40,994 | +0.48(+2.70%) |
Apr 13, 2021 | 18.15 | 18.15 | 17.72 | 17.85 | 42,772 | -0.16(-0.91%) |
Apr 12, 2021 | 18.11 | 18.34 | 17.83 | 18.01 | 24,748 | -0.23(-1.26%) |
Apr 09, 2021 | 18.39 | 18.43 | 18.09 | 18.24 | 36,941 | -0.04(-0.21%) |
Apr 08, 2021 | 19.03 | 19.03 | 17.77 | 18.28 | 61,447 | -0.69(-3.65%) |
Apr 07, 2021 | 18.99 | 19.71 | 18.92 | 18.97 | 37,672 | -0.68(-3.47%) |
Apr 06, 2021 | 20.06 | 20.06 | 19.46 | 19.65 | 48,789 | -0.12(-0.63%) |
Apr 05, 2021 | 19.93 | 20.07 | 19.34 | 19.78 | 33,044 | +0.28(+1.43%) |
Apr 01, 2021 | 19.14 | 19.65 | 19.14 | 19.50 | 45,786 | +0.38(+2.01%) |
Mar 31, 2021 | 19.26 | 19.95 | 18.03 | 19.11 | 80,750 | -0.18(-0.95%) |
Mar 30, 2021 | 19.65 | 19.65 | 18.44 | 19.30 | 49,457 | +0.64(+3.45%) |
Mar 29, 2021 | 18.05 | 19.78 | 18.05 | 18.65 | 76,510 | -0.50(-2.61%) |
Mar 26, 2021 | 18.43 | 19.30 | 18.14 | 19.15 | 48,491 | +1.04(+5.73%) |
Mar 25, 2021 | 18.04 | 18.72 | 17.76 | 18.11 | 55,113 | +0.16(+0.91%) |
Mar 24, 2021 | 17.60 | 18.60 | 17.60 | 17.95 | 126,993 | +0.73(+4.24%) |
Mar 23, 2021 | 18.54 | 18.93 | 17.00 | 17.22 | 75,665 | -1.64(-8.71%) |
Mar 22, 2021 | 19.62 | 19.93 | 18.76 | 18.86 | 50,914 | -0.75(-3.82%) |
Mar 19, 2021 | 20.15 | 20.78 | 19.47 | 19.61 | 178,357 | -0.25(-1.26%) |
Mar 18, 2021 | 19.99 | 20.75 | 19.65 | 19.86 | 46,082 | -0.58(-2.82%) |
Mar 17, 2021 | 19.91 | 20.67 | 19.90 | 20.44 | 52,570 | +0.19(+0.95%) |
Mar 16, 2021 | 20.17 | 20.79 | 19.56 | 20.25 | 66,798 | -0.25(-1.22%) |
Mar 15, 2021 | 21.80 | 22.05 | 19.63 | 20.50 | 85,450 | -1.52(-6.90%) |
Mar 12, 2021 | 21.20 | 22.10 | 21.07 | 22.02 | 81,894 | +0.77(+3.62%) |
Mar 11, 2021 | 20.83 | 21.40 | 20.09 | 21.25 | 76,430 | +0.57(+2.74%) |
Mar 10, 2021 | 19.52 | 20.75 | 19.34 | 20.68 | 55,478 | +1.12(+5.75%) |
Mar 09, 2021 | 19.08 | 20.13 | 18.48 | 19.56 | 134,721 | +0.75(+3.99%) |
Mar 08, 2021 | 18.41 | 18.85 | 17.03 | 18.81 | 134,182 | +0.45(+2.46%) |
Mar 05, 2021 | 16.59 | 18.38 | 16.59 | 18.35 | 85,224 | +0.55(+3.08%) |
Mar 04, 2021 | 17.94 | 18.25 | 17.24 | 17.81 | 88,000 | -0.07(-0.38%) |
Mar 03, 2021 | 18.12 | 18.12 | 17.58 | 17.87 | 27,859 | +0.30(+1.69%) |
Mar 02, 2021 | 17.77 | 18.24 | 17.08 | 17.58 | 44,175 | -0.34(-1.88%) |
Mar 01, 2021 | 17.56 | 18.05 | 17.16 | 17.91 | 58,900 | +0.86(+5.01%) |
Feb 26, 2021 | 16.52 | 17.30 | 16.40 | 17.06 | 67,638 | +0.67(+4.11%) |
Feb 25, 2021 | 17.64 | 17.78 | 16.38 | 16.38 | 40,035 | -1.39(-7.84%) |
Feb 24, 2021 | 16.92 | 17.79 | 16.92 | 17.78 | 73,782 | +0.86(+5.05%) |
Feb 23, 2021 | 15.77 | 17.15 | 15.69 | 16.92 | 89,708 | +0.78(+4.82%) |
Feb 22, 2021 | 14.90 | 16.45 | 14.75 | 16.14 | 81,859 | +1.39(+9.45%) |
Feb 19, 2021 | 14.65 | 14.99 | 14.31 | 14.75 | 53,070 | +0.16(+1.12%) |
Feb 18, 2021 | 15.28 | 15.33 | 13.94 | 14.59 | 154,298 | -1.20(-7.61%) |
Feb 17, 2021 | 15.30 | 15.80 | 15.18 | 15.79 | 61,411 | +0.28(+1.80%) |
Feb 16, 2021 | 15.29 | 15.61 | 14.75 | 15.51 | 68,457 | +0.22(+1.45%) |
Feb 12, 2021 | 14.94 | 15.41 | 14.94 | 15.29 | 33,298 | +0.21(+1.40%) |
Feb 11, 2021 | 15.19 | 15.27 | 14.94 | 15.08 | 37,781 | -0.02(-0.13%) |
Feb 10, 2021 | 15.38 | 15.51 | 14.95 | 15.10 | 50,021 | -0.22(-1.44%) |
Feb 09, 2021 | 15.27 | 15.79 | 15.21 | 15.32 | 66,324 | +0.21(+1.40%) |
Feb 08, 2021 | 15.15 | 15.45 | 14.68 | 15.11 | 81,816 | -0.15(-1.01%) |
Feb 05, 2021 | 15.52 | 15.78 | 15.14 | 15.26 | 43,913 | -0.11(-0.69%) |
Feb 04, 2021 | 14.72 | 15.45 | 14.40 | 15.37 | 35,113 | +0.72(+4.92%) |
Feb 03, 2021 | 14.88 | 14.95 | 14.43 | 14.65 | 28,258 | -0.37(-2.43%) |
Feb 02, 2021 | 14.98 | 15.17 | 14.58 | 15.01 | 33,484 | +0.17(+1.17%) |