Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 17.74 | 18.15 | 17.47 | 18.13 | 13,504 | +0.79(+4.56%) |
Apr 29, 2021 | 16.70 | 17.92 | 16.70 | 17.34 | 31,588 | +0.21(+1.23%) |
Apr 28, 2021 | 17.13 | 17.15 | 16.87 | 17.13 | 5,557 | -0.07(-0.43%) |
Apr 27, 2021 | 17.00 | 17.24 | 16.86 | 17.20 | 10,074 | +0.02(+0.11%) |
Apr 26, 2021 | 17.64 | 17.64 | 17.15 | 17.19 | 13,607 | -0.52(-2.94%) |
Apr 23, 2021 | 18.20 | 18.21 | 17.62 | 17.71 | 20,578 | -0.95(-5.11%) |
Apr 22, 2021 | 18.23 | 18.82 | 17.81 | 18.66 | 44,632 | +0.34(+1.87%) |
Apr 21, 2021 | 18.95 | 19.14 | 18.31 | 18.32 | 40,972 | -0.22(-1.20%) |
Apr 20, 2021 | 17.88 | 18.94 | 17.76 | 18.54 | 52,225 | +0.79(+4.47%) |
Apr 19, 2021 | 17.46 | 18.07 | 17.22 | 17.75 | 32,314 | +0.47(+2.71%) |
Apr 16, 2021 | 16.76 | 17.39 | 16.76 | 17.28 | 6,323 | +0.37(+2.22%) |
Apr 15, 2021 | 17.35 | 17.35 | 16.84 | 16.90 | 6,071 | -0.94(-5.25%) |
Apr 14, 2021 | 16.85 | 17.89 | 16.85 | 17.84 | 9,587 | +0.80(+4.71%) |
Apr 13, 2021 | 17.15 | 17.35 | 16.93 | 17.04 | 16,942 | -0.65(-3.70%) |
Apr 12, 2021 | 17.82 | 18.12 | 17.67 | 17.69 | 32,374 | +0.14(+0.79%) |
Apr 09, 2021 | 18.11 | 18.11 | 17.55 | 17.55 | 5,680 | -0.23(-1.30%) |
Apr 08, 2021 | 18.28 | 18.28 | 17.78 | 17.78 | 30,402 | -0.91(-4.89%) |
Apr 07, 2021 | 18.76 | 19.01 | 18.49 | 18.70 | 21,277 | -0.12(-0.64%) |
Apr 06, 2021 | 19.12 | 19.16 | 18.48 | 18.82 | 9,073 | -0.36(-1.86%) |
Apr 05, 2021 | 19.33 | 19.67 | 19.15 | 19.17 | 28,972 | -0.57(-2.88%) |
Apr 01, 2021 | 20.30 | 20.30 | 19.59 | 19.74 | 32,260 | -1.54(-7.23%) |
Mar 31, 2021 | 22.08 | 22.08 | 20.85 | 21.28 | 30,352 | -1.48(-6.52%) |
Mar 30, 2021 | 23.14 | 23.30 | 22.60 | 22.77 | 6,973 | +0.25(+1.11%) |
Mar 29, 2021 | 22.21 | 22.99 | 21.82 | 22.51 | 31,547 | +0.36(+1.65%) |
Mar 26, 2021 | 23.01 | 23.59 | 22.15 | 22.15 | 19,935 | -1.09(-4.70%) |
Mar 25, 2021 | 23.82 | 24.14 | 22.75 | 23.24 | 41,545 | +0.33(+1.43%) |
Mar 24, 2021 | 20.89 | 22.96 | 20.89 | 22.91 | 29,568 | +2.01(+9.59%) |
Mar 23, 2021 | 20.50 | 20.97 | 20.21 | 20.91 | 12,334 | +0.28(+1.34%) |
Mar 22, 2021 | 21.32 | 21.32 | 20.26 | 20.63 | 20,497 | -0.89(-4.14%) |
Mar 19, 2021 | 22.39 | 22.39 | 21.40 | 21.52 | 31,725 | -0.96(-4.27%) |
Mar 18, 2021 | 21.30 | 22.53 | 21.16 | 22.49 | 43,919 | +2.10(+10.32%) |
Mar 17, 2021 | 21.65 | 21.98 | 19.86 | 20.38 | 44,736 | -0.26(-1.24%) |
Mar 16, 2021 | 19.81 | 21.09 | 19.63 | 20.64 | 26,788 | +0.21(+1.05%) |
Mar 15, 2021 | 21.00 | 21.36 | 20.42 | 20.42 | 19,471 | -0.73(-3.44%) |
Mar 12, 2021 | 21.60 | 22.20 | 21.13 | 21.15 | 37,083 | +0.68(+3.33%) |
Mar 11, 2021 | 21.69 | 21.75 | 20.22 | 20.47 | 50,499 | -2.58(-11.21%) |
Mar 10, 2021 | 21.51 | 23.33 | 21.24 | 23.05 | 23,537 | +0.25(+1.10%) |
Mar 09, 2021 | 24.10 | 24.10 | 22.33 | 22.80 | 64,072 | -3.57(-13.55%) |
Mar 08, 2021 | 24.12 | 26.38 | 23.28 | 26.38 | 116,969 | +2.28(+9.46%) |
Mar 05, 2021 | 23.98 | 27.86 | 23.74 | 24.10 | 183,383 | -0.66(-2.65%) |
Mar 04, 2021 | 24.14 | 25.94 | 22.55 | 24.75 | 170,859 | +1.66(+7.19%) |
Mar 03, 2021 | 20.53 | 23.34 | 20.53 | 23.09 | 88,597 | +2.66(+12.99%) |
Mar 02, 2021 | 18.85 | 20.44 | 18.85 | 20.44 | 15,878 | +1.25(+6.54%) |
Mar 01, 2021 | 20.07 | 20.66 | 19.08 | 19.18 | 24,998 | -1.98(-9.35%) |
Feb 26, 2021 | 21.22 | 22.39 | 20.54 | 21.16 | 24,651 | -0.63(-2.87%) |
Feb 25, 2021 | 19.80 | 22.08 | 19.33 | 21.79 | 33,381 | +2.16(+11.01%) |
Feb 24, 2021 | 19.90 | 20.65 | 19.55 | 19.63 | 46,227 | +0.08(+0.40%) |
Feb 23, 2021 | 21.45 | 22.82 | 19.47 | 19.55 | 121,187 | -0.13(-0.66%) |
Feb 22, 2021 | 18.78 | 19.70 | 18.52 | 19.68 | 33,652 | +1.77(+9.90%) |
Feb 19, 2021 | 17.45 | 17.90 | 17.37 | 17.90 | 28,938 | +0.08(+0.47%) |
Feb 18, 2021 | 18.28 | 18.54 | 17.65 | 17.82 | 35,780 | +0.37(+2.11%) |
Feb 17, 2021 | 17.58 | 18.19 | 17.32 | 17.45 | 36,104 | +0.54(+3.22%) |
Feb 16, 2021 | 16.57 | 17.06 | 16.34 | 16.91 | 18,519 | +0.01(+0.07%) |
Feb 12, 2021 | 17.35 | 17.52 | 16.90 | 16.90 | 18,541 | -0.44(-2.52%) |
Feb 11, 2021 | 17.13 | 17.52 | 16.92 | 17.33 | 16,994 | -0.38(-2.16%) |
Feb 10, 2021 | 17.65 | 18.63 | 17.40 | 17.72 | 31,326 | -0.23(-1.27%) |
Feb 09, 2021 | 18.25 | 18.25 | 17.76 | 17.94 | 6,271 | -0.19(-1.07%) |
Feb 08, 2021 | 18.22 | 18.40 | 17.88 | 18.14 | 14,987 | -0.39(-2.09%) |
Feb 05, 2021 | 19.29 | 19.40 | 18.52 | 18.52 | 22,186 | -1.07(-5.45%) |
Feb 04, 2021 | 20.02 | 20.12 | 19.59 | 19.59 | 13,240 | -1.06(-5.15%) |
Feb 03, 2021 | 20.59 | 20.90 | 20.18 | 20.66 | 16,736 | -0.33(-1.56%) |
Feb 02, 2021 | 21.84 | 21.84 | 20.77 | 20.98 | 47,426 | -1.36(-6.09%) |