Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 20.13 | 20.64 | 19.80 | 20.24 | 320,300 | -0.41(-1.99%) |
Apr 29, 2021 | 20.98 | 21.17 | 20.28 | 20.65 | 310,630 | -0.03(-0.15%) |
Apr 28, 2021 | 20.31 | 20.94 | 20.05 | 20.68 | 348,022 | +0.30(+1.47%) |
Apr 27, 2021 | 19.96 | 20.75 | 19.96 | 20.38 | 326,173 | +0.57(+2.88%) |
Apr 26, 2021 | 19.59 | 20.25 | 19.45 | 19.81 | 313,867 | +0.31(+1.59%) |
Apr 23, 2021 | 19.64 | 19.64 | 19.03 | 19.50 | 296,400 | +0.53(+2.79%) |
Apr 22, 2021 | 19.44 | 19.68 | 18.92 | 18.97 | 348,246 | -0.07(-0.37%) |
Apr 21, 2021 | 18.05 | 19.39 | 18.00 | 19.04 | 359,926 | +0.77(+4.21%) |
Apr 20, 2021 | 19.60 | 20.20 | 18.22 | 18.27 | 536,118 | -1.03(-5.34%) |
Apr 19, 2021 | 20.76 | 20.92 | 19.16 | 19.30 | 727,178 | -1.36(-6.58%) |
Apr 16, 2021 | 21.10 | 21.60 | 20.51 | 20.66 | 282,000 | -0.35(-1.67%) |
Apr 15, 2021 | 21.92 | 22.08 | 20.68 | 21.01 | 476,147 | -0.77(-3.54%) |
Apr 14, 2021 | 21.73 | 22.34 | 21.34 | 21.78 | 486,880 | +0.36(+1.68%) |
Apr 13, 2021 | 21.36 | 21.51 | 20.63 | 21.42 | 591,630 | +0.06(+0.28%) |
Apr 12, 2021 | 21.81 | 22.26 | 21.04 | 21.36 | 458,663 | -0.33(-1.52%) |
Apr 09, 2021 | 20.85 | 21.89 | 20.85 | 21.69 | 370,500 | +0.76(+3.63%) |
Apr 08, 2021 | 21.02 | 21.86 | 20.58 | 20.93 | 435,028 | -0.15(-0.71%) |
Apr 07, 2021 | 23.49 | 23.94 | 20.68 | 21.08 | 855,211 | -2.17(-9.33%) |
Apr 06, 2021 | 22.49 | 23.72 | 22.34 | 23.25 | 704,014 | +1.13(+5.11%) |
Apr 05, 2021 | 21.75 | 22.87 | 21.35 | 22.12 | 733,600 | +0.79(+3.70%) |
Apr 01, 2021 | 19.99 | 21.80 | 19.89 | 21.33 | 1,849,500 | +1.88(+9.67%) |
Mar 31, 2021 | 16.10 | 19.89 | 16.10 | 19.45 | 2,998,182 | +3.80(+24.28%) |
Mar 30, 2021 | 15.35 | 15.94 | 15.17 | 15.65 | 455,930 | +0.28(+1.82%) |
Mar 29, 2021 | 15.46 | 16.30 | 15.14 | 15.37 | 460,949 | -0.07(-0.45%) |
Mar 26, 2021 | 15.15 | 15.51 | 14.70 | 15.44 | 168,300 | +0.42(+2.80%) |
Mar 25, 2021 | 13.65 | 15.04 | 13.50 | 15.02 | 229,184 | +1.21(+8.76%) |
Mar 24, 2021 | 14.87 | 15.37 | 13.80 | 13.81 | 173,914 | -0.78(-5.35%) |
Mar 23, 2021 | 15.16 | 15.23 | 14.57 | 14.59 | 253,970 | -0.74(-4.83%) |
Mar 22, 2021 | 15.84 | 15.99 | 15.18 | 15.33 | 190,319 | -0.44(-2.79%) |
Mar 19, 2021 | 15.26 | 16.01 | 15.02 | 15.77 | 421,200 | +0.38(+2.47%) |
Mar 18, 2021 | 15.65 | 16.35 | 15.28 | 15.39 | 224,714 | -0.25(-1.60%) |
Mar 17, 2021 | 16.01 | 16.23 | 15.56 | 15.64 | 191,999 | -0.35(-2.19%) |
Mar 16, 2021 | 16.67 | 16.67 | 15.70 | 15.99 | 223,459 | -0.84(-4.99%) |
Mar 15, 2021 | 16.55 | 16.89 | 15.81 | 16.83 | 262,795 | +0.32(+1.94%) |
Mar 12, 2021 | 16.55 | 16.78 | 16.15 | 16.51 | 195,600 | +0.05(+0.30%) |
Mar 11, 2021 | 16.26 | 16.80 | 16.24 | 16.46 | 255,896 | +0.05(+0.30%) |
Mar 10, 2021 | 15.76 | 16.56 | 15.64 | 16.41 | 282,146 | +0.72(+4.59%) |
Mar 09, 2021 | 15.28 | 15.91 | 15.15 | 15.69 | 177,456 | +0.56(+3.70%) |
Mar 08, 2021 | 14.58 | 15.25 | 14.44 | 15.13 | 313,710 | +0.87(+6.10%) |
Mar 05, 2021 | 13.83 | 14.32 | 13.05 | 14.26 | 308,300 | +0.76(+5.63%) |
Mar 04, 2021 | 14.43 | 14.51 | 13.41 | 13.50 | 411,250 | -0.96(-6.64%) |
Mar 03, 2021 | 14.40 | 14.65 | 14.06 | 14.46 | 148,154 | +0.20(+1.40%) |
Mar 02, 2021 | 14.67 | 15.22 | 14.23 | 14.26 | 200,063 | -0.45(-3.06%) |
Mar 01, 2021 | 14.51 | 15.05 | 14.22 | 14.71 | 366,470 | +0.52(+3.66%) |
Feb 26, 2021 | 14.13 | 14.71 | 14.04 | 14.19 | 280,700 | +0.10(+0.71%) |
Feb 25, 2021 | 14.58 | 14.81 | 14.07 | 14.09 | 246,694 | -0.37(-2.56%) |
Feb 24, 2021 | 14.41 | 14.74 | 14.02 | 14.46 | 238,568 | +0.25(+1.76%) |
Feb 23, 2021 | 14.06 | 14.31 | 13.47 | 14.21 | 197,057 | -0.02(-0.14%) |
Feb 22, 2021 | 14.60 | 14.80 | 14.16 | 14.23 | 178,790 | -0.36(-2.47%) |
Feb 19, 2021 | 14.37 | 14.83 | 14.19 | 14.59 | 244,600 | +0.49(+3.48%) |
Feb 18, 2021 | 14.75 | 14.89 | 14.04 | 14.10 | 238,528 | -0.66(-4.47%) |
Feb 17, 2021 | 15.17 | 15.25 | 14.61 | 14.76 | 208,437 | -0.65(-4.22%) |
Feb 16, 2021 | 15.80 | 16.27 | 15.20 | 15.41 | 209,894 | -0.07(-0.45%) |
Feb 12, 2021 | 15.20 | 15.68 | 14.98 | 15.48 | 213,600 | +0.16(+1.04%) |
Feb 11, 2021 | 15.42 | 15.62 | 15.01 | 15.32 | 209,921 | -0.03(-0.20%) |
Feb 10, 2021 | 15.66 | 15.75 | 14.75 | 15.35 | 275,788 | -0.21(-1.38%) |
Feb 09, 2021 | 15.74 | 15.85 | 15.29 | 15.56 | 303,888 | -0.24(-1.49%) |
Feb 08, 2021 | 15.47 | 16.19 | 15.46 | 15.80 | 358,288 | +0.36(+2.33%) |
Feb 05, 2021 | 15.75 | 15.80 | 14.96 | 15.44 | 299,600 | -0.08(-0.52%) |
Feb 04, 2021 | 14.80 | 15.60 | 14.51 | 15.52 | 297,029 | +0.95(+6.52%) |
Feb 03, 2021 | 14.45 | 14.85 | 14.08 | 14.57 | 251,383 | +0.08(+0.55%) |
Feb 02, 2021 | 16.00 | 16.03 | 14.30 | 14.49 | 473,922 | -1.22(-7.77%) |