Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 16.63 | 17.34 | 16.31 | 16.46 | 242,300 | -0.42(-2.49%) |
Apr 29, 2021 | 17.32 | 17.44 | 16.42 | 16.88 | 215,382 | -0.25(-1.46%) |
Apr 28, 2021 | 16.61 | 17.24 | 16.24 | 17.13 | 237,867 | +0.45(+2.70%) |
Apr 27, 2021 | 17.00 | 17.46 | 16.61 | 16.68 | 308,282 | -0.22(-1.30%) |
Apr 26, 2021 | 16.41 | 16.97 | 16.07 | 16.90 | 317,421 | +0.47(+2.86%) |
Apr 23, 2021 | 16.78 | 17.07 | 16.20 | 16.43 | 349,500 | -0.11(-0.67%) |
Apr 22, 2021 | 16.55 | 16.97 | 15.94 | 16.54 | 352,041 | +0.03(+0.18%) |
Apr 21, 2021 | 16.17 | 16.52 | 15.87 | 16.51 | 248,560 | +0.41(+2.55%) |
Apr 20, 2021 | 15.34 | 16.10 | 15.28 | 16.10 | 468,690 | +0.63(+4.07%) |
Apr 19, 2021 | 15.39 | 15.70 | 15.12 | 15.47 | 329,076 | -0.16(-1.02%) |
Apr 16, 2021 | 16.44 | 16.62 | 15.38 | 15.63 | 843,500 | -0.81(-4.93%) |
Apr 15, 2021 | 16.21 | 16.94 | 16.10 | 16.44 | 571,884 | +0.20(+1.23%) |
Apr 14, 2021 | 15.57 | 16.88 | 15.52 | 16.24 | 522,770 | +0.54(+3.44%) |
Apr 13, 2021 | 16.15 | 16.66 | 15.50 | 15.70 | 467,178 | -0.45(-2.79%) |
Apr 12, 2021 | 17.69 | 17.71 | 15.91 | 16.15 | 720,714 | -1.54(-8.71%) |
Apr 09, 2021 | 17.93 | 18.14 | 17.47 | 17.69 | 425,600 | -0.44(-2.43%) |
Apr 08, 2021 | 18.45 | 18.72 | 17.57 | 18.13 | 499,436 | -0.14(-0.77%) |
Apr 07, 2021 | 17.73 | 18.51 | 17.60 | 18.27 | 492,016 | +0.38(+2.12%) |
Apr 06, 2021 | 18.91 | 19.24 | 17.89 | 17.89 | 323,811 | -1.20(-6.29%) |
Apr 05, 2021 | 18.38 | 19.14 | 18.25 | 19.09 | 526,349 | +0.61(+3.30%) |
Apr 01, 2021 | 18.81 | 19.20 | 18.26 | 18.48 | 561,600 | -0.03(-0.16%) |
Mar 31, 2021 | 18.24 | 18.74 | 18.02 | 18.51 | 463,616 | +0.42(+2.32%) |
Mar 30, 2021 | 17.14 | 18.24 | 16.90 | 18.09 | 488,081 | +0.68(+3.91%) |
Mar 29, 2021 | 16.50 | 18.12 | 16.50 | 17.41 | 834,819 | +0.72(+4.31%) |
Mar 26, 2021 | 16.76 | 16.99 | 16.04 | 16.69 | 491,300 | +0.01(+0.06%) |
Mar 25, 2021 | 16.23 | 16.91 | 15.72 | 16.68 | 952,108 | -0.25(-1.48%) |
Mar 24, 2021 | 18.03 | 18.99 | 16.82 | 16.93 | 894,966 | -1.20(-6.62%) |
Mar 23, 2021 | 19.10 | 19.10 | 17.90 | 18.13 | 759,134 | -1.15(-5.96%) |
Mar 22, 2021 | 20.14 | 20.76 | 18.96 | 19.28 | 1,053,832 | -0.86(-4.27%) |
Mar 19, 2021 | 23.50 | 23.70 | 19.75 | 20.14 | 3,376,400 | -1.58(-7.27%) |
Mar 18, 2021 | 22.60 | 23.00 | 21.65 | 21.72 | 2,791,533 | -0.74(-3.29%) |
Mar 17, 2021 | 23.05 | 23.05 | 22.02 | 22.46 | 715,073 | -0.43(-1.88%) |
Mar 16, 2021 | 23.00 | 23.49 | 22.50 | 22.89 | 398,465 | +0.05(+0.22%) |
Mar 15, 2021 | 23.82 | 23.90 | 22.56 | 22.84 | 538,907 | -0.38(-1.64%) |
Mar 12, 2021 | 23.50 | 23.77 | 22.74 | 23.22 | 512,500 | -0.69(-2.89%) |
Mar 11, 2021 | 23.60 | 24.22 | 23.05 | 23.91 | 648,865 | +1.06(+4.64%) |
Mar 10, 2021 | 23.50 | 23.99 | 22.45 | 22.85 | 322,205 | -0.05(-0.22%) |
Mar 09, 2021 | 21.87 | 22.98 | 21.61 | 22.90 | 275,720 | +1.30(+6.02%) |
Mar 08, 2021 | 22.41 | 23.09 | 21.42 | 21.60 | 378,068 | -0.77(-3.44%) |
Mar 05, 2021 | 22.55 | 22.63 | 20.67 | 22.37 | 696,900 | +0.47(+2.15%) |
Mar 04, 2021 | 22.23 | 22.83 | 21.26 | 21.90 | 690,600 | +0.15(+0.69%) |
Mar 03, 2021 | 21.20 | 22.19 | 20.67 | 21.75 | 453,172 | +0.58(+2.74%) |
Mar 02, 2021 | 22.13 | 22.14 | 20.96 | 21.17 | 646,328 | -0.72(-3.29%) |
Mar 01, 2021 | 21.68 | 22.20 | 21.11 | 21.89 | 422,138 | +1.32(+6.42%) |
Feb 26, 2021 | 20.65 | 21.33 | 19.83 | 20.57 | 402,200 | -0.25(-1.20%) |
Feb 25, 2021 | 22.37 | 22.98 | 20.60 | 20.82 | 304,151 | -1.05(-4.80%) |
Feb 24, 2021 | 21.90 | 22.34 | 21.20 | 21.87 | 498,897 | +0.03(+0.14%) |
Feb 23, 2021 | 23.02 | 23.22 | 21.61 | 21.84 | 584,002 | -1.50(-6.43%) |
Feb 22, 2021 | 23.97 | 24.70 | 23.00 | 23.34 | 392,971 | -0.63(-2.63%) |
Feb 19, 2021 | 24.05 | 24.51 | 23.45 | 23.97 | 344,100 | +0.07(+0.29%) |
Feb 18, 2021 | 23.40 | 24.45 | 22.81 | 23.90 | 660,513 | +1.38(+6.13%) |
Feb 17, 2021 | 21.95 | 23.00 | 21.25 | 22.52 | 359,658 | +0.66(+3.02%) |
Feb 16, 2021 | 21.23 | 22.08 | 20.55 | 21.86 | 412,886 | +1.42(+6.95%) |
Feb 12, 2021 | 20.89 | 21.67 | 20.10 | 20.44 | 227,200 | -0.46(-2.20%) |
Feb 11, 2021 | 22.00 | 22.74 | 20.35 | 20.90 | 257,682 | -0.93(-4.26%) |
Feb 10, 2021 | 22.63 | 23.17 | 21.59 | 21.83 | 185,561 | -0.61(-2.72%) |
Feb 09, 2021 | 23.54 | 23.72 | 22.18 | 22.44 | 348,564 | -0.59(-2.56%) |
Feb 08, 2021 | 21.43 | 23.03 | 20.51 | 23.03 | 295,388 | +1.62(+7.57%) |
Feb 05, 2021 | 20.75 | 21.46 | 20.04 | 21.41 | 217,500 | +0.87(+4.24%) |
Feb 04, 2021 | 21.43 | 21.96 | 20.38 | 20.54 | 316,914 | -0.63(-2.98%) |
Feb 03, 2021 | 21.63 | 22.18 | 20.93 | 21.17 | 347,481 | -0.38(-1.76%) |
Feb 02, 2021 | 21.00 | 21.82 | 20.39 | 21.55 | 290,348 | +0.75(+3.61%) |