Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 17.55 | 18.03 | 16.88 | 17.89 | 1,233,400 | +0.04(+0.22%) |
Apr 29, 2021 | 17.32 | 17.94 | 17.02 | 17.85 | 1,449,890 | +1.29(+7.79%) |
Apr 28, 2021 | 16.22 | 16.73 | 15.82 | 16.56 | 593,354 | +0.36(+2.22%) |
Apr 27, 2021 | 16.37 | 16.48 | 16.04 | 16.20 | 292,872 | -0.21(-1.28%) |
Apr 26, 2021 | 16.52 | 16.58 | 16.06 | 16.41 | 296,551 | +0.11(+0.67%) |
Apr 23, 2021 | 15.85 | 16.35 | 15.63 | 16.30 | 349,200 | +0.46(+2.90%) |
Apr 22, 2021 | 15.81 | 16.40 | 15.60 | 15.84 | 549,337 | +0.17(+1.08%) |
Apr 21, 2021 | 14.98 | 15.70 | 14.81 | 15.67 | 320,895 | +0.58(+3.84%) |
Apr 20, 2021 | 15.72 | 15.72 | 14.56 | 15.09 | 800,967 | -0.53(-3.39%) |
Apr 19, 2021 | 15.81 | 16.10 | 15.34 | 15.62 | 697,335 | -0.22(-1.39%) |
Apr 16, 2021 | 16.66 | 16.66 | 15.57 | 15.84 | 1,216,600 | -0.84(-5.04%) |
Apr 15, 2021 | 17.00 | 17.19 | 16.37 | 16.68 | 819,241 | -0.26(-1.53%) |
Apr 14, 2021 | 17.72 | 17.98 | 16.89 | 16.94 | 658,804 | -0.83(-4.67%) |
Apr 13, 2021 | 17.64 | 17.86 | 16.98 | 17.77 | 471,971 | +0.12(+0.68%) |
Apr 12, 2021 | 17.50 | 17.78 | 16.83 | 17.65 | 434,481 | -0.08(-0.45%) |
Apr 09, 2021 | 18.01 | 18.12 | 17.45 | 17.73 | 893,600 | -0.47(-2.58%) |
Apr 08, 2021 | 18.22 | 18.55 | 17.95 | 18.20 | 362,346 | +0.20(+1.11%) |
Apr 07, 2021 | 18.54 | 18.59 | 17.81 | 18.00 | 257,073 | -0.71(-3.79%) |
Apr 06, 2021 | 18.28 | 19.00 | 18.23 | 18.71 | 411,914 | +0.25(+1.35%) |
Apr 05, 2021 | 18.63 | 18.80 | 17.91 | 18.46 | 410,450 | +0.07(+0.38%) |
Apr 01, 2021 | 18.92 | 19.22 | 18.20 | 18.39 | 758,400 | +0.49(+2.74%) |
Mar 31, 2021 | 17.52 | 18.03 | 17.20 | 17.90 | 548,823 | +0.64(+3.71%) |
Mar 30, 2021 | 16.28 | 17.34 | 16.20 | 17.26 | 672,940 | +0.85(+5.18%) |
Mar 29, 2021 | 16.93 | 17.19 | 16.19 | 16.41 | 490,984 | -0.59(-3.47%) |
Mar 26, 2021 | 17.64 | 17.74 | 16.20 | 17.00 | 640,600 | -0.66(-3.74%) |
Mar 25, 2021 | 16.73 | 17.79 | 16.57 | 17.66 | 774,529 | +0.28(+1.61%) |
Mar 24, 2021 | 18.53 | 18.78 | 17.12 | 17.38 | 864,582 | -1.07(-5.80%) |
Mar 23, 2021 | 19.21 | 19.64 | 18.27 | 18.45 | 721,195 | -0.91(-4.70%) |
Mar 22, 2021 | 19.41 | 20.36 | 19.27 | 19.36 | 1,420,161 | +0.19(+0.99%) |
Mar 19, 2021 | 19.00 | 19.54 | 18.44 | 19.17 | 830,200 | +0.30(+1.59%) |
Mar 18, 2021 | 20.20 | 20.27 | 18.70 | 18.87 | 945,493 | -1.66(-8.09%) |
Mar 17, 2021 | 18.80 | 20.80 | 18.71 | 20.53 | 1,153,810 | +1.15(+5.93%) |
Mar 16, 2021 | 20.55 | 21.25 | 18.92 | 19.38 | 1,573,592 | -0.88(-4.34%) |
Mar 15, 2021 | 20.43 | 20.61 | 19.67 | 20.26 | 1,242,531 | -0.23(-1.12%) |
Mar 12, 2021 | 18.71 | 20.63 | 18.36 | 20.49 | 1,351,800 | +0.77(+3.90%) |
Mar 11, 2021 | 19.54 | 20.36 | 19.22 | 19.72 | 955,407 | +0.93(+4.95%) |
Mar 10, 2021 | 18.96 | 20.03 | 18.25 | 18.79 | 1,157,208 | +0.29(+1.57%) |
Mar 09, 2021 | 18.26 | 18.96 | 17.80 | 18.50 | 1,430,906 | +1.40(+8.19%) |
Mar 08, 2021 | 19.20 | 19.30 | 16.89 | 17.10 | 2,101,503 | -1.70(-9.04%) |
Mar 05, 2021 | 20.31 | 20.58 | 15.35 | 18.80 | 3,863,200 | -1.69(-8.25%) |
Mar 04, 2021 | 22.64 | 23.57 | 19.55 | 20.49 | 1,775,732 | -2.27(-9.97%) |
Mar 03, 2021 | 26.59 | 26.69 | 22.71 | 22.76 | 2,546,529 | -2.93(-11.41%) |
Mar 02, 2021 | 24.39 | 28.32 | 24.31 | 25.69 | 5,702,808 | +4.10(+18.99%) |
Mar 01, 2021 | 20.95 | 21.85 | 20.28 | 21.59 | 892,185 | +1.74(+8.77%) |
Feb 26, 2021 | 19.74 | 20.50 | 18.77 | 19.85 | 1,327,400 | +0.01(+0.05%) |
Feb 25, 2021 | 21.59 | 22.29 | 19.57 | 19.84 | 1,186,852 | -1.89(-8.70%) |
Feb 24, 2021 | 20.74 | 22.07 | 20.34 | 21.73 | 873,480 | +0.44(+2.07%) |
Feb 23, 2021 | 20.51 | 21.40 | 18.24 | 21.29 | 1,939,757 | -0.41(-1.89%) |
Feb 22, 2021 | 22.25 | 23.89 | 21.67 | 21.70 | 1,656,784 | -0.93(-4.11%) |
Feb 19, 2021 | 22.40 | 22.83 | 21.70 | 22.63 | 1,118,300 | +0.74(+3.38%) |
Feb 18, 2021 | 21.84 | 22.51 | 21.30 | 21.89 | 933,619 | -0.72(-3.18%) |
Feb 17, 2021 | 23.43 | 23.48 | 21.34 | 22.61 | 1,314,159 | -0.58(-2.50%) |
Feb 16, 2021 | 23.23 | 24.79 | 23.10 | 23.19 | 1,663,809 | +0.24(+1.05%) |
Feb 12, 2021 | 22.65 | 23.66 | 22.50 | 22.95 | 1,626,200 | -0.31(-1.33%) |
Feb 11, 2021 | 24.00 | 24.91 | 22.27 | 23.26 | 2,130,861 | -0.74(-3.08%) |
Feb 10, 2021 | 25.57 | 26.07 | 23.00 | 24.00 | 4,308,856 | -0.25(-1.03%) |
Feb 09, 2021 | 24.21 | 25.75 | 21.70 | 24.25 | 5,487,814 | +2.90(+13.58%) |
Feb 08, 2021 | 22.28 | 23.82 | 20.70 | 21.35 | 4,148,058 | +0.92(+4.50%) |
Feb 05, 2021 | 18.33 | 20.61 | 17.64 | 20.43 | 3,567,000 | +3.69(+22.04%) |
Feb 04, 2021 | 16.12 | 16.74 | 15.34 | 16.74 | 1,022,349 | +1.19(+7.65%) |
Feb 03, 2021 | 15.63 | 16.00 | 15.27 | 15.55 | 874,135 | +0.32(+2.10%) |
Feb 02, 2021 | 15.16 | 15.62 | 14.68 | 15.23 | 755,454 | +0.16(+1.06%) |