Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 16.25 | 16.65 | 15.89 | 15.93 | 420,900 | -0.65(-3.92%) |
Apr 29, 2021 | 17.00 | 17.00 | 16.44 | 16.58 | 263,175 | -0.11(-0.66%) |
Apr 28, 2021 | 16.52 | 16.94 | 16.30 | 16.69 | 343,287 | +0.16(+0.97%) |
Apr 27, 2021 | 17.16 | 17.16 | 16.37 | 16.53 | 582,567 | -0.45(-2.65%) |
Apr 26, 2021 | 16.17 | 17.09 | 16.04 | 16.98 | 382,130 | +0.96(+5.99%) |
Apr 23, 2021 | 16.28 | 16.68 | 15.98 | 16.02 | 408,100 | -0.35(-2.14%) |
Apr 22, 2021 | 16.45 | 17.07 | 15.99 | 16.37 | 385,472 | -0.19(-1.15%) |
Apr 21, 2021 | 15.92 | 16.58 | 15.58 | 16.56 | 307,395 | +0.66(+4.15%) |
Apr 20, 2021 | 15.79 | 16.17 | 15.55 | 15.90 | 486,258 | -0.07(-0.44%) |
Apr 19, 2021 | 16.62 | 16.66 | 15.81 | 15.97 | 459,083 | -0.68(-4.08%) |
Apr 16, 2021 | 17.41 | 17.41 | 16.46 | 16.65 | 461,000 | -0.62(-3.59%) |
Apr 15, 2021 | 17.08 | 17.56 | 16.98 | 17.27 | 712,748 | +0.13(+0.76%) |
Apr 14, 2021 | 16.32 | 17.86 | 16.32 | 17.14 | 681,338 | +0.98(+6.06%) |
Apr 13, 2021 | 16.02 | 16.21 | 15.65 | 16.16 | 401,518 | +0.30(+1.89%) |
Apr 12, 2021 | 15.67 | 16.24 | 15.37 | 15.86 | 910,364 | +0.05(+0.32%) |
Apr 09, 2021 | 16.46 | 16.46 | 15.66 | 15.81 | 425,800 | -0.29(-1.80%) |
Apr 08, 2021 | 16.53 | 16.88 | 15.99 | 16.10 | 603,976 | -0.18(-1.11%) |
Apr 07, 2021 | 16.98 | 17.18 | 16.25 | 16.28 | 442,889 | -0.78(-4.57%) |
Apr 06, 2021 | 17.77 | 17.96 | 17.06 | 17.06 | 550,137 | -1.01(-5.59%) |
Apr 05, 2021 | 17.61 | 18.08 | 17.37 | 18.07 | 840,984 | +0.60(+3.43%) |
Apr 01, 2021 | 16.59 | 17.48 | 16.37 | 17.47 | 653,300 | +1.29(+7.97%) |
Mar 31, 2021 | 15.39 | 16.26 | 15.07 | 16.18 | 2,380,843 | +0.87(+5.68%) |
Mar 30, 2021 | 15.77 | 16.19 | 15.21 | 15.31 | 711,843 | -0.66(-4.13%) |
Mar 29, 2021 | 16.49 | 16.54 | 15.77 | 15.97 | 803,694 | -0.66(-3.97%) |
Mar 26, 2021 | 16.94 | 16.94 | 15.70 | 16.63 | 950,000 | -0.35(-2.06%) |
Mar 25, 2021 | 15.80 | 17.05 | 15.42 | 16.98 | 1,239,108 | +0.73(+4.49%) |
Mar 24, 2021 | 16.58 | 17.08 | 16.00 | 16.25 | 951,524 | -0.10(-0.61%) |
Mar 23, 2021 | 17.47 | 17.47 | 16.24 | 16.35 | 712,936 | -1.09(-6.25%) |
Mar 22, 2021 | 17.50 | 18.00 | 17.25 | 17.44 | 277,749 | -0.06(-0.34%) |
Mar 19, 2021 | 16.98 | 17.63 | 16.82 | 17.50 | 1,500,400 | +0.39(+2.28%) |
Mar 18, 2021 | 17.92 | 18.25 | 17.08 | 17.11 | 415,257 | -1.06(-5.83%) |
Mar 17, 2021 | 17.37 | 18.32 | 17.32 | 18.17 | 310,588 | +0.50(+2.83%) |
Mar 16, 2021 | 18.16 | 18.36 | 17.08 | 17.67 | 460,471 | -0.37(-2.05%) |
Mar 15, 2021 | 18.17 | 18.73 | 17.80 | 18.04 | 428,374 | +0.04(+0.22%) |
Mar 12, 2021 | 18.46 | 18.48 | 17.73 | 18.00 | 309,800 | -0.67(-3.59%) |
Mar 11, 2021 | 18.32 | 18.94 | 18.02 | 18.67 | 652,954 | +0.88(+4.95%) |
Mar 10, 2021 | 18.67 | 18.74 | 17.63 | 17.79 | 487,191 | -0.54(-2.95%) |
Mar 09, 2021 | 17.78 | 18.74 | 17.46 | 18.33 | 647,299 | +1.03(+5.95%) |
Mar 08, 2021 | 18.46 | 18.58 | 17.29 | 17.30 | 563,797 | -1.11(-6.03%) |
Mar 05, 2021 | 18.14 | 18.49 | 17.25 | 18.41 | 1,184,900 | +0.32(+1.77%) |
Mar 04, 2021 | 18.36 | 18.92 | 17.63 | 18.09 | 975,382 | -0.23(-1.26%) |
Mar 03, 2021 | 19.09 | 19.51 | 18.29 | 18.32 | 638,327 | -0.89(-4.63%) |
Mar 02, 2021 | 19.77 | 20.28 | 19.08 | 19.21 | 832,865 | -0.57(-2.88%) |
Mar 01, 2021 | 18.53 | 20.16 | 18.42 | 19.78 | 790,252 | +1.60(+8.80%) |
Feb 26, 2021 | 18.21 | 18.96 | 17.39 | 18.18 | 909,500 | -0.19(-1.03%) |
Feb 25, 2021 | 19.25 | 19.68 | 18.10 | 18.37 | 1,160,919 | -0.84(-4.37%) |
Feb 24, 2021 | 19.00 | 19.34 | 18.66 | 19.21 | 905,517 | +0.16(+0.84%) |
Feb 23, 2021 | 19.34 | 19.65 | 18.64 | 19.05 | 1,219,922 | -0.63(-3.20%) |
Feb 22, 2021 | 20.02 | 20.37 | 19.63 | 19.68 | 537,776 | -0.58(-2.86%) |
Feb 19, 2021 | 20.49 | 21.00 | 19.85 | 20.26 | 781,300 | -0.14(-0.69%) |
Feb 18, 2021 | 21.33 | 21.49 | 20.13 | 20.40 | 902,910 | -1.20(-5.56%) |
Feb 17, 2021 | 21.96 | 22.07 | 21.00 | 21.60 | 820,452 | -0.49(-2.22%) |
Feb 16, 2021 | 22.80 | 22.97 | 21.98 | 22.09 | 693,153 | -0.46(-2.04%) |
Feb 12, 2021 | 23.01 | 23.16 | 22.29 | 22.55 | 480,400 | -0.41(-1.79%) |
Feb 11, 2021 | 23.74 | 23.74 | 22.62 | 22.96 | 667,747 | -0.53(-2.26%) |
Feb 10, 2021 | 23.72 | 24.29 | 22.72 | 23.49 | 499,670 | +0.05(+0.21%) |
Feb 09, 2021 | 23.81 | 24.38 | 23.12 | 23.44 | 399,701 | -0.47(-1.97%) |
Feb 08, 2021 | 23.91 | 24.12 | 23.43 | 23.91 | 679,759 | +0.33(+1.40%) |
Feb 05, 2021 | 22.35 | 23.73 | 22.10 | 23.58 | 910,800 | +1.64(+7.47%) |
Feb 04, 2021 | 21.63 | 22.49 | 21.40 | 21.94 | 619,157 | +0.29(+1.34%) |
Feb 03, 2021 | 21.02 | 22.23 | 21.02 | 21.65 | 732,749 | +0.63(+3.00%) |
Feb 02, 2021 | 20.76 | 21.30 | 20.15 | 21.02 | 1,178,558 | +0.53(+2.59%) |