Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 13.28 | 13.44 | 12.96 | 13.31 | 1,921,100 | -0.06(-0.45%) |
Apr 29, 2021 | 13.91 | 13.91 | 13.07 | 13.37 | 816,672 | -0.44(-3.19%) |
Apr 28, 2021 | 14.04 | 14.07 | 13.54 | 13.81 | 610,146 | -0.22(-1.57%) |
Apr 27, 2021 | 13.20 | 14.06 | 13.11 | 14.03 | 1,663,814 | +0.92(+7.02%) |
Apr 26, 2021 | 13.20 | 13.29 | 12.59 | 13.11 | 2,383,899 | +0.10(+0.77%) |
Apr 23, 2021 | 13.33 | 13.66 | 12.98 | 13.01 | 1,312,800 | -0.22(-1.66%) |
Apr 22, 2021 | 12.81 | 13.64 | 12.65 | 13.23 | 2,243,082 | +0.72(+5.76%) |
Apr 21, 2021 | 12.06 | 12.53 | 11.76 | 12.51 | 3,296,897 | +0.38(+3.13%) |
Apr 20, 2021 | 13.42 | 13.70 | 11.73 | 12.13 | 4,096,938 | -1.38(-10.21%) |
Apr 19, 2021 | 14.00 | 14.19 | 13.12 | 13.51 | 2,611,148 | -0.85(-5.92%) |
Apr 16, 2021 | 16.06 | 16.23 | 14.35 | 14.36 | 2,495,100 | -1.72(-10.70%) |
Apr 15, 2021 | 16.78 | 16.99 | 15.92 | 16.08 | 1,307,520 | -0.56(-3.37%) |
Apr 14, 2021 | 16.92 | 17.26 | 16.50 | 16.64 | 1,418,240 | -0.34(-2.00%) |
Apr 13, 2021 | 16.60 | 17.06 | 16.39 | 16.98 | 1,068,557 | +0.27(+1.62%) |
Apr 12, 2021 | 16.45 | 17.31 | 16.21 | 16.71 | 1,389,171 | -0.09(-0.54%) |
Apr 09, 2021 | 17.11 | 17.24 | 15.57 | 16.80 | 6,632,800 | -0.50(-2.89%) |
Apr 08, 2021 | 16.94 | 17.66 | 16.04 | 17.30 | 6,690,644 | -0.04(-0.23%) |
Apr 07, 2021 | 17.27 | 17.77 | 17.21 | 17.34 | 3,287,751 | -0.12(-0.69%) |
Apr 06, 2021 | 17.42 | 17.75 | 17.18 | 17.46 | 2,216,784 | -0.16(-0.91%) |
Apr 05, 2021 | 16.95 | 17.96 | 16.95 | 17.62 | 2,344,397 | -0.38(-2.11%) |
Apr 01, 2021 | 17.80 | 18.12 | 17.53 | 18.00 | 1,151,200 | +0.30(+1.69%) |
Mar 31, 2021 | 17.00 | 18.36 | 16.52 | 17.70 | 1,562,846 | +0.92(+5.48%) |
Mar 30, 2021 | 16.67 | 16.93 | 15.94 | 16.78 | 890,613 | -0.04(-0.24%) |
Mar 29, 2021 | 16.69 | 17.19 | 15.84 | 16.82 | 1,126,939 | +0.07(+0.42%) |
Mar 26, 2021 | 16.42 | 16.82 | 15.97 | 16.75 | 1,771,600 | +0.99(+6.28%) |
Mar 25, 2021 | 15.52 | 16.22 | 15.35 | 15.76 | 1,618,363 | -0.41(-2.54%) |
Mar 24, 2021 | 16.81 | 17.33 | 16.15 | 16.17 | 1,391,257 | -0.47(-2.82%) |
Mar 23, 2021 | 17.84 | 18.14 | 16.36 | 16.64 | 2,422,855 | -1.46(-8.07%) |
Mar 22, 2021 | 18.37 | 19.00 | 17.98 | 18.10 | 1,322,549 | -0.27(-1.47%) |
Mar 19, 2021 | 18.68 | 18.99 | 17.82 | 18.37 | 5,333,200 | -0.58(-3.06%) |
Mar 18, 2021 | 19.06 | 19.77 | 18.39 | 18.95 | 1,211,758 | -0.34(-1.76%) |
Mar 17, 2021 | 18.92 | 19.41 | 18.09 | 19.29 | 1,258,783 | -0.28(-1.43%) |
Mar 16, 2021 | 19.28 | 20.03 | 19.03 | 19.57 | 1,372,919 | +0.28(+1.45%) |
Mar 15, 2021 | 19.42 | 20.03 | 19.08 | 19.29 | 1,337,617 | -0.01(-0.05%) |
Mar 12, 2021 | 18.50 | 19.40 | 18.36 | 19.30 | 691,300 | +0.43(+2.28%) |
Mar 11, 2021 | 19.17 | 19.33 | 18.61 | 18.87 | 1,040,724 | -0.07(-0.37%) |
Mar 10, 2021 | 18.84 | 19.26 | 18.57 | 18.94 | 1,400,218 | +0.36(+1.94%) |
Mar 09, 2021 | 17.16 | 18.81 | 16.97 | 18.58 | 2,105,347 | +1.83(+10.93%) |
Mar 08, 2021 | 16.90 | 17.67 | 16.54 | 16.75 | 1,785,301 | -0.16(-0.92%) |
Mar 05, 2021 | 17.13 | 17.49 | 14.68 | 16.91 | 4,993,400 | -0.27(-1.60%) |
Mar 04, 2021 | 17.58 | 17.77 | 16.17 | 17.18 | 3,172,305 | -0.81(-4.50%) |
Mar 03, 2021 | 19.15 | 19.52 | 17.91 | 17.99 | 1,854,109 | -1.10(-5.76%) |
Mar 02, 2021 | 19.28 | 19.81 | 18.80 | 19.09 | 1,108,856 | -0.15(-0.78%) |
Mar 01, 2021 | 18.34 | 19.99 | 18.34 | 19.24 | 1,942,274 | +1.28(+7.13%) |
Feb 26, 2021 | 18.27 | 18.55 | 17.75 | 17.96 | 1,599,800 | -0.05(-0.28%) |
Feb 25, 2021 | 20.22 | 20.26 | 17.82 | 18.01 | 3,022,857 | -1.42(-7.31%) |
Feb 24, 2021 | 18.88 | 20.65 | 18.88 | 19.43 | 3,841,394 | +0.37(+1.94%) |
Feb 23, 2021 | 19.29 | 19.57 | 18.12 | 19.06 | 4,741,795 | -1.65(-7.97%) |
Feb 22, 2021 | 20.63 | 21.22 | 20.38 | 20.71 | 613,834 | -0.47(-2.22%) |
Feb 19, 2021 | 20.70 | 21.77 | 20.29 | 21.18 | 1,644,000 | +0.70(+3.42%) |
Feb 18, 2021 | 20.66 | 21.00 | 19.57 | 20.48 | 3,499,294 | -1.07(-4.97%) |
Feb 17, 2021 | 21.92 | 22.18 | 20.77 | 21.55 | 2,711,387 | -0.81(-3.62%) |
Feb 16, 2021 | 22.08 | 22.55 | 21.11 | 22.36 | 1,982,618 | +0.53(+2.43%) |
Feb 12, 2021 | 22.07 | 22.95 | 21.05 | 21.83 | 1,480,700 | -0.93(-4.09%) |
Feb 11, 2021 | 23.83 | 24.41 | 21.75 | 22.76 | 3,213,684 | -0.67(-2.86%) |
Feb 10, 2021 | 23.00 | 24.28 | 22.78 | 23.43 | 2,849,035 | +0.57(+2.49%) |
Feb 09, 2021 | 21.42 | 23.22 | 21.00 | 22.86 | 3,649,363 | +1.02(+4.67%) |
Feb 08, 2021 | 20.48 | 22.00 | 20.19 | 21.84 | 3,258,890 | +2.13(+10.81%) |
Feb 05, 2021 | 18.26 | 20.19 | 18.24 | 19.71 | 5,590,200 | +1.90(+10.67%) |
Feb 04, 2021 | 16.11 | 18.70 | 16.01 | 17.81 | 4,086,710 | +1.73(+10.76%) |
Feb 03, 2021 | 16.10 | 16.26 | 15.30 | 16.08 | 3,304,723 | +0.23(+1.45%) |
Feb 02, 2021 | 15.80 | 16.08 | 14.68 | 15.85 | 3,774,589 | +0.95(+6.38%) |