Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 18.04 | 18.26 | 16.88 | 17.60 | 14,070 | -0.46(-2.55%) |
Apr 29, 2021 | 17.31 | 18.40 | 17.31 | 18.06 | 15,151 | +0.61(+3.52%) |
Apr 28, 2021 | 17.94 | 18.39 | 17.27 | 17.44 | 19,663 | -0.54(-2.99%) |
Apr 27, 2021 | 17.66 | 18.42 | 17.58 | 17.98 | 9,776 | +0.29(+1.63%) |
Apr 26, 2021 | 17.55 | 17.94 | 16.71 | 17.69 | 15,628 | -0.06(-0.32%) |
Apr 23, 2021 | 18.28 | 18.28 | 17.51 | 17.75 | 15,112 | -0.49(-2.68%) |
Apr 22, 2021 | 17.54 | 18.62 | 17.54 | 18.24 | 25,566 | +0.49(+2.76%) |
Apr 21, 2021 | 18.45 | 18.47 | 17.42 | 17.75 | 28,611 | -0.93(-4.98%) |
Apr 20, 2021 | 18.84 | 18.95 | 18.26 | 18.68 | 8,267 | -0.01(-0.05%) |
Apr 19, 2021 | 19.33 | 19.33 | 18.57 | 18.69 | 39,642 | -0.54(-2.79%) |
Apr 16, 2021 | 19.41 | 19.42 | 18.67 | 19.23 | 23,763 | -0.20(-1.04%) |
Apr 15, 2021 | 19.30 | 19.43 | 19.20 | 19.43 | 36,476 | +0.19(+1.00%) |
Apr 14, 2021 | 19.36 | 19.36 | 18.43 | 19.24 | 24,170 | -0.05(-0.25%) |
Apr 13, 2021 | 18.90 | 19.29 | 18.55 | 19.29 | 21,489 | +0.77(+4.15%) |
Apr 12, 2021 | 18.84 | 20.04 | 18.52 | 18.52 | 47,228 | -0.33(-1.73%) |
Apr 09, 2021 | 18.89 | 18.89 | 18.32 | 18.84 | 27,932 | +0.15(+0.82%) |
Apr 08, 2021 | 18.23 | 18.76 | 17.96 | 18.69 | 39,463 | +0.41(+2.26%) |
Apr 07, 2021 | 18.55 | 18.55 | 18.07 | 18.28 | 19,608 | +0.10(+0.53%) |
Apr 06, 2021 | 17.85 | 18.49 | 17.74 | 18.18 | 24,777 | +0.43(+2.43%) |
Apr 05, 2021 | 16.93 | 17.84 | 16.93 | 17.75 | 30,649 | +1.30(+7.87%) |
Apr 01, 2021 | 16.52 | 16.52 | 15.71 | 16.45 | 26,681 | -0.10(-0.58%) |
Mar 31, 2021 | 17.28 | 17.28 | 16.33 | 16.55 | 18,681 | -1.03(-5.84%) |
Mar 30, 2021 | 17.87 | 18.23 | 17.27 | 17.58 | 40,074 | -0.65(-3.58%) |
Mar 29, 2021 | 17.81 | 18.55 | 17.45 | 18.23 | 43,063 | +0.62(+3.54%) |
Mar 26, 2021 | 16.46 | 18.09 | 15.83 | 17.61 | 77,647 | +1.08(+6.56%) |
Mar 25, 2021 | 16.50 | 16.61 | 16.07 | 16.52 | 16,722 | +0.18(+1.12%) |
Mar 24, 2021 | 16.19 | 16.68 | 15.81 | 16.34 | 47,108 | +0.24(+1.49%) |
Mar 23, 2021 | 16.16 | 16.17 | 15.78 | 16.10 | 28,753 | +0.03(+0.18%) |
Mar 22, 2021 | 16.19 | 16.19 | 15.93 | 16.07 | 10,122 | +0.03(+0.18%) |
Mar 19, 2021 | 15.46 | 16.19 | 15.29 | 16.04 | 33,560 | +0.59(+3.85%) |
Mar 18, 2021 | 14.92 | 15.45 | 14.85 | 15.45 | 12,968 | +0.17(+1.13%) |
Mar 17, 2021 | 14.59 | 15.52 | 14.59 | 15.27 | 17,081 | +0.88(+6.13%) |
Mar 16, 2021 | 14.85 | 14.85 | 14.39 | 14.39 | 8,873 | -0.45(-3.04%) |
Mar 15, 2021 | 14.58 | 15.16 | 14.39 | 14.84 | 6,744 | +0.31(+2.11%) |
Mar 12, 2021 | 14.62 | 15.01 | 14.33 | 14.54 | 52,529 | +0.13(+0.93%) |
Mar 11, 2021 | 14.69 | 15.03 | 14.39 | 14.40 | 12,095 | -0.05(-0.33%) |
Mar 10, 2021 | 14.39 | 15.30 | 14.34 | 14.45 | 9,102 | -0.25(-1.70%) |
Mar 09, 2021 | 14.62 | 14.70 | 14.00 | 14.70 | 28,558 | +0.02(+0.13%) |
Mar 08, 2021 | 14.83 | 15.20 | 14.06 | 14.68 | 5,643 | -0.06(-0.39%) |
Mar 05, 2021 | 14.49 | 15.19 | 14.39 | 14.74 | 16,675 | +0.26(+1.79%) |
Mar 04, 2021 | 14.08 | 14.73 | 13.91 | 14.48 | 37,551 | -0.17(-1.18%) |
Mar 03, 2021 | 15.34 | 16.07 | 14.36 | 14.65 | 28,231 | -0.58(-3.78%) |
Mar 02, 2021 | 14.63 | 15.43 | 14.63 | 15.23 | 31,707 | +0.50(+3.39%) |
Mar 01, 2021 | 14.40 | 14.73 | 14.40 | 14.73 | 13,237 | +0.33(+2.27%) |
Feb 26, 2021 | 14.31 | 14.56 | 14.05 | 14.40 | 4,377 | +0.06(+0.40%) |
Feb 25, 2021 | 14.33 | 14.72 | 13.87 | 14.34 | 22,201 | -0.14(-0.99%) |
Feb 24, 2021 | 13.60 | 14.81 | 13.46 | 14.49 | 126,203 | +0.15(+1.07%) |
Feb 23, 2021 | 14.53 | 14.53 | 12.91 | 14.33 | 12,426 | -0.14(-0.99%) |
Feb 22, 2021 | 14.52 | 15.05 | 14.05 | 14.48 | 37,523 | -0.01(-0.07%) |
Feb 19, 2021 | 12.50 | 14.52 | 12.50 | 14.49 | 53,855 | +0.67(+4.84%) |
Feb 18, 2021 | 14.15 | 14.16 | 13.23 | 13.82 | 8,246 | -0.45(-3.15%) |
Feb 17, 2021 | 14.26 | 14.34 | 13.37 | 14.27 | 37,303 | -0.05(-0.35%) |
Feb 16, 2021 | 12.56 | 14.60 | 12.56 | 14.32 | 62,597 | +1.89(+15.17%) |
Feb 12, 2021 | 12.13 | 12.43 | 11.99 | 12.43 | 6,378 | +0.42(+3.50%) |
Feb 11, 2021 | 12.11 | 12.19 | 11.72 | 12.01 | 22,906 | -0.28(-2.26%) |
Feb 10, 2021 | 12.43 | 12.43 | 12.29 | 12.29 | 1,350 | -0.20(-1.61%) |
Feb 09, 2021 | 12.91 | 12.91 | 11.94 | 12.49 | 20,910 | -0.01(-0.08%) |
Feb 08, 2021 | 12.93 | 13.81 | 12.38 | 12.50 | 18,581 | -0.27(-2.10%) |
Feb 05, 2021 | 12.52 | 13.39 | 12.52 | 12.77 | 49,776 | +0.17(+1.37%) |
Feb 04, 2021 | 12.52 | 12.59 | 12.34 | 12.59 | 24,465 | -0.13(-1.05%) |
Feb 03, 2021 | 12.19 | 12.73 | 12.01 | 12.73 | 26,325 | +0.49(+3.98%) |
Feb 02, 2021 | 11.92 | 12.81 | 11.59 | 12.24 | 64,729 | +0.33(+2.73%) |