Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 14.40 | 14.88 | 14.10 | 14.16 | 32,866 | -0.48(-3.28%) |
Apr 29, 2021 | 15.24 | 15.48 | 14.40 | 14.64 | 72,835 | -0.48(-3.17%) |
Apr 28, 2021 | 14.88 | 15.48 | 14.64 | 15.12 | 29,904 | +0.24(+1.61%) |
Apr 27, 2021 | 14.88 | 15.48 | 14.76 | 14.88 | 27,080 | -0.24(-1.59%) |
Apr 26, 2021 | 15.36 | 15.48 | 14.88 | 15.12 | 31,580 | -0.06(-0.40%) |
Apr 23, 2021 | 14.28 | 15.36 | 14.22 | 15.18 | 32,050 | +0.90(+6.30%) |
Apr 22, 2021 | 14.64 | 15.00 | 14.04 | 14.28 | 34,005 | +0.00(+0.00%) |
Apr 21, 2021 | 13.56 | 14.64 | 13.44 | 14.28 | 31,831 | +0.72(+5.31%) |
Apr 20, 2021 | 14.04 | 14.64 | 13.44 | 13.56 | 40,145 | -0.84(-5.83%) |
Apr 19, 2021 | 14.40 | 14.76 | 13.44 | 14.40 | 57,766 | +0.00(+0.00%) |
Apr 16, 2021 | 13.80 | 14.76 | 13.44 | 14.40 | 52,041 | -0.12(-0.83%) |
Apr 15, 2021 | 15.48 | 15.84 | 13.32 | 14.52 | 82,070 | -0.96(-6.20%) |
Apr 14, 2021 | 15.36 | 16.08 | 15.36 | 15.48 | 31,492 | -0.12(-0.77%) |
Apr 13, 2021 | 15.60 | 16.08 | 15.24 | 15.60 | 34,227 | -0.24(-1.52%) |
Apr 12, 2021 | 16.44 | 16.68 | 15.60 | 15.84 | 58,766 | -1.08(-6.38%) |
Apr 09, 2021 | 17.64 | 18.36 | 16.80 | 16.92 | 41,816 | -0.84(-4.73%) |
Apr 08, 2021 | 18.00 | 19.20 | 16.80 | 17.76 | 204,438 | +0.12(+0.68%) |
Apr 07, 2021 | 16.32 | 20.76 | 15.96 | 17.64 | 592,074 | +1.20(+7.30%) |
Apr 06, 2021 | 16.80 | 16.92 | 16.20 | 16.44 | 35,663 | -0.60(-3.52%) |
Apr 05, 2021 | 17.40 | 17.52 | 16.32 | 17.04 | 42,432 | -0.12(-0.70%) |
Apr 01, 2021 | 17.28 | 17.28 | 15.84 | 17.16 | 58,750 | +0.48(+2.88%) |
Mar 31, 2021 | 16.32 | 16.92 | 15.84 | 16.68 | 37,828 | +0.48(+2.96%) |
Mar 30, 2021 | 15.60 | 16.44 | 15.12 | 16.20 | 23,452 | +0.60(+3.85%) |
Mar 29, 2021 | 16.80 | 16.92 | 15.60 | 15.60 | 38,222 | -1.20(-7.14%) |
Mar 26, 2021 | 17.16 | 17.28 | 15.96 | 16.80 | 35,883 | -0.48(-2.78%) |
Mar 25, 2021 | 16.08 | 17.28 | 15.36 | 17.28 | 71,554 | +0.60(+3.60%) |
Mar 24, 2021 | 17.28 | 17.88 | 16.44 | 16.68 | 62,216 | -0.12(-0.71%) |
Mar 23, 2021 | 18.12 | 18.36 | 16.68 | 16.80 | 86,065 | -1.80(-9.68%) |
Mar 22, 2021 | 18.72 | 19.32 | 17.88 | 18.60 | 71,831 | -0.48(-2.52%) |
Mar 19, 2021 | 18.00 | 19.08 | 17.64 | 19.08 | 73,433 | +0.96(+5.30%) |
Mar 18, 2021 | 19.20 | 19.80 | 18.00 | 18.12 | 128,205 | -1.56(-7.93%) |
Mar 17, 2021 | 19.32 | 20.40 | 18.72 | 19.68 | 121,674 | +0.60(+3.14%) |
Mar 16, 2021 | 19.80 | 20.88 | 18.60 | 19.08 | 250,028 | -0.72(-3.64%) |
Mar 15, 2021 | 19.20 | 19.92 | 18.60 | 19.80 | 112,234 | +0.84(+4.43%) |
Mar 12, 2021 | 19.44 | 19.68 | 18.48 | 18.96 | 66,341 | -0.96(-4.82%) |
Mar 11, 2021 | 18.48 | 20.04 | 18.00 | 19.92 | 82,364 | +2.16(+12.16%) |
Mar 10, 2021 | 18.96 | 19.08 | 17.04 | 17.76 | 110,464 | -0.72(-3.90%) |
Mar 09, 2021 | 16.92 | 18.48 | 16.68 | 18.48 | 61,753 | +1.80(+10.79%) |
Mar 08, 2021 | 17.64 | 18.00 | 16.32 | 16.68 | 65,693 | -0.24(-1.42%) |
Mar 05, 2021 | 16.32 | 16.92 | 14.40 | 16.92 | 153,783 | +0.36(+2.17%) |
Mar 04, 2021 | 18.24 | 18.24 | 15.84 | 16.56 | 213,636 | -1.80(-9.80%) |
Mar 03, 2021 | 19.80 | 19.92 | 17.64 | 18.36 | 107,549 | -0.84(-4.37%) |
Mar 02, 2021 | 19.20 | 19.80 | 18.96 | 19.20 | 73,850 | +0.24(+1.27%) |
Mar 01, 2021 | 19.32 | 20.28 | 18.24 | 18.96 | 92,327 | +0.12(+0.64%) |
Feb 26, 2021 | 19.68 | 20.16 | 18.00 | 18.84 | 108,950 | -0.84(-4.27%) |
Feb 25, 2021 | 20.40 | 20.88 | 19.08 | 19.68 | 111,925 | -0.96(-4.65%) |
Feb 24, 2021 | 20.16 | 21.36 | 19.80 | 20.64 | 98,282 | +0.48(+2.38%) |
Feb 23, 2021 | 19.44 | 20.64 | 18.12 | 20.16 | 173,741 | -1.32(-6.15%) |
Feb 22, 2021 | 22.56 | 23.04 | 21.00 | 21.48 | 201,975 | -1.68(-7.25%) |
Feb 19, 2021 | 23.40 | 23.64 | 22.56 | 23.16 | 117,500 | +0.24(+1.05%) |
Feb 18, 2021 | 24.00 | 24.12 | 22.32 | 22.92 | 197,884 | -1.32(-5.45%) |
Feb 17, 2021 | 26.04 | 26.40 | 22.80 | 24.24 | 255,142 | -1.68(-6.48%) |
Feb 16, 2021 | 25.44 | 26.40 | 24.60 | 25.92 | 270,761 | +1.56(+6.40%) |
Feb 12, 2021 | 24.12 | 24.84 | 23.28 | 24.36 | 150,416 | +0.12(+0.50%) |
Feb 11, 2021 | 25.44 | 25.44 | 23.76 | 24.24 | 209,080 | -1.20(-4.72%) |
Feb 10, 2021 | 26.76 | 27.00 | 23.64 | 25.44 | 342,125 | -0.60(-2.30%) |
Feb 09, 2021 | 26.40 | 27.00 | 24.84 | 26.04 | 230,630 | -0.24(-0.91%) |
Feb 08, 2021 | 24.60 | 27.48 | 24.12 | 26.28 | 432,900 | +2.40(+10.05%) |
Feb 05, 2021 | 24.48 | 24.72 | 23.04 | 23.88 | 222,566 | +0.00(+0.00%) |
Feb 04, 2021 | 23.88 | 24.96 | 22.44 | 23.88 | 396,283 | +1.08(+4.74%) |
Feb 03, 2021 | 21.12 | 24.00 | 21.12 | 22.80 | 320,320 | +1.92(+9.20%) |
Feb 02, 2021 | 21.60 | 21.96 | 20.16 | 20.88 | 210,537 | -0.60(-2.79%) |