Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 20, 2021 | 16.21 | 16.21 | 16.21 | 0 | -2.05(-11.23%) | |
Apr 19, 2021 | 19.32 | 19.43 | 17.69 | 18.26 | 1,107,791 | -1.55(-7.82%) |
Apr 16, 2021 | 19.00 | 20.30 | 18.80 | 19.81 | 982,900 | +0.43(+2.22%) |
Apr 15, 2021 | 19.66 | 19.90 | 18.86 | 19.38 | 399,593 | -0.07(-0.36%) |
Apr 14, 2021 | 19.30 | 20.25 | 19.15 | 19.45 | 1,031,557 | +0.18(+0.93%) |
Apr 13, 2021 | 18.85 | 19.48 | 18.37 | 19.27 | 985,916 | -0.04(-0.21%) |
Apr 12, 2021 | 19.36 | 19.54 | 18.24 | 19.31 | 903,094 | -0.34(-1.73%) |
Apr 09, 2021 | 19.40 | 19.70 | 18.40 | 19.65 | 817,200 | -0.21(-1.06%) |
Apr 08, 2021 | 21.30 | 21.31 | 19.25 | 19.86 | 1,194,989 | -1.42(-6.67%) |
Apr 07, 2021 | 22.30 | 22.72 | 21.05 | 21.28 | 921,542 | -0.87(-3.93%) |
Apr 06, 2021 | 20.78 | 22.34 | 20.10 | 22.15 | 2,098,840 | +0.15(+0.68%) |
Apr 05, 2021 | 19.13 | 23.49 | 18.85 | 22.00 | 10,083,079 | +6.37(+40.75%) |
Apr 01, 2021 | 14.85 | 15.68 | 14.80 | 15.63 | 1,325,200 | +0.92(+6.25%) |
Mar 31, 2021 | 14.49 | 14.80 | 14.40 | 14.71 | 315,033 | +0.36(+2.51%) |
Mar 30, 2021 | 14.02 | 14.57 | 13.81 | 14.35 | 655,090 | -0.01(-0.07%) |
Mar 29, 2021 | 15.30 | 15.45 | 13.77 | 14.36 | 692,581 | -1.09(-7.06%) |
Mar 26, 2021 | 15.61 | 16.08 | 14.83 | 15.45 | 431,100 | -0.30(-1.90%) |
Mar 25, 2021 | 15.16 | 15.91 | 14.26 | 15.75 | 731,250 | -0.31(-1.93%) |
Mar 24, 2021 | 16.10 | 16.25 | 15.50 | 16.06 | 465,353 | -0.04(-0.25%) |
Mar 23, 2021 | 16.88 | 16.95 | 15.66 | 16.10 | 338,019 | -0.72(-4.28%) |
Mar 22, 2021 | 16.39 | 16.93 | 16.18 | 16.82 | 252,467 | +0.62(+3.83%) |
Mar 19, 2021 | 15.86 | 16.27 | 15.26 | 16.20 | 385,200 | +0.43(+2.73%) |
Mar 18, 2021 | 16.75 | 16.85 | 15.68 | 15.77 | 261,804 | -1.02(-6.08%) |
Mar 17, 2021 | 16.92 | 17.17 | 16.67 | 16.79 | 273,117 | -0.63(-3.62%) |
Mar 16, 2021 | 17.09 | 17.97 | 16.75 | 17.42 | 391,862 | +0.46(+2.71%) |
Mar 15, 2021 | 17.45 | 17.55 | 16.83 | 16.96 | 239,021 | -0.22(-1.28%) |
Mar 12, 2021 | 17.13 | 17.51 | 16.65 | 17.18 | 292,200 | -0.43(-2.44%) |
Mar 11, 2021 | 16.75 | 17.80 | 16.50 | 17.61 | 769,919 | +1.36(+8.37%) |
Mar 10, 2021 | 16.81 | 17.00 | 15.85 | 16.25 | 231,356 | -0.05(-0.31%) |
Mar 09, 2021 | 16.36 | 16.60 | 15.83 | 16.30 | 469,531 | +0.75(+4.82%) |
Mar 08, 2021 | 16.03 | 16.53 | 15.13 | 15.55 | 611,209 | -0.32(-2.02%) |
Mar 05, 2021 | 15.25 | 16.49 | 13.90 | 15.87 | 1,484,300 | +1.37(+9.45%) |
Mar 04, 2021 | 16.63 | 17.21 | 13.55 | 14.50 | 2,684,699 | -2.27(-13.54%) |
Mar 03, 2021 | 19.45 | 19.49 | 16.71 | 16.77 | 750,490 | -2.69(-13.82%) |
Mar 02, 2021 | 19.00 | 20.42 | 18.74 | 19.46 | 447,583 | +0.04(+0.21%) |
Mar 01, 2021 | 19.84 | 19.85 | 18.60 | 19.42 | 657,008 | +0.38(+2.00%) |
Feb 26, 2021 | 17.86 | 20.20 | 17.25 | 19.04 | 1,473,000 | +0.84(+4.62%) |
Feb 25, 2021 | 18.59 | 19.64 | 17.61 | 18.20 | 1,355,227 | -0.30(-1.62%) |
Feb 24, 2021 | 18.80 | 18.93 | 17.90 | 18.50 | 703,052 | -0.04(-0.22%) |
Feb 23, 2021 | 19.39 | 20.00 | 17.02 | 18.54 | 1,499,190 | -1.73(-8.53%) |
Feb 22, 2021 | 19.73 | 21.89 | 19.16 | 20.27 | 1,222,349 | +0.06(+0.30%) |
Feb 19, 2021 | 19.70 | 20.47 | 19.46 | 20.21 | 633,800 | +0.31(+1.56%) |
Feb 18, 2021 | 18.40 | 20.24 | 18.25 | 19.90 | 848,764 | +0.74(+3.86%) |
Feb 17, 2021 | 18.12 | 19.65 | 17.90 | 19.16 | 784,644 | +0.74(+4.02%) |
Feb 16, 2021 | 19.00 | 19.65 | 18.28 | 18.42 | 744,176 | -0.16(-0.86%) |
Feb 12, 2021 | 18.65 | 19.04 | 18.30 | 18.58 | 644,900 | +0.01(+0.05%) |
Feb 11, 2021 | 19.63 | 20.10 | 18.52 | 18.57 | 635,170 | -1.06(-5.40%) |
Feb 10, 2021 | 20.26 | 20.60 | 19.37 | 19.63 | 808,961 | -1.07(-5.17%) |
Feb 09, 2021 | 20.48 | 20.90 | 19.54 | 20.70 | 527,560 | +0.25(+1.22%) |
Feb 08, 2021 | 20.79 | 21.47 | 20.01 | 20.45 | 482,611 | -0.33(-1.59%) |
Feb 05, 2021 | 20.86 | 21.36 | 19.95 | 20.78 | 496,400 | +0.06(+0.29%) |
Feb 04, 2021 | 19.65 | 21.00 | 19.53 | 20.72 | 1,026,569 | +1.37(+7.08%) |
Feb 03, 2021 | 20.01 | 20.30 | 18.43 | 19.35 | 632,637 | -0.36(-1.83%) |
Feb 02, 2021 | 21.50 | 21.89 | 19.61 | 19.71 | 782,942 | -1.72(-8.03%) |