Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 20.06 | 20.45 | 19.69 | 19.74 | 177,727 | -0.51(-2.52%) |
Apr 29, 2021 | 20.30 | 20.47 | 20.05 | 20.25 | 118,148 | +0.23(+1.14%) |
Apr 28, 2021 | 19.57 | 20.11 | 19.57 | 20.02 | 220,808 | +0.47(+2.42%) |
Apr 27, 2021 | 19.58 | 19.59 | 19.29 | 19.55 | 157,220 | +0.11(+0.58%) |
Apr 26, 2021 | 19.28 | 19.54 | 19.22 | 19.44 | 141,560 | +0.21(+1.07%) |
Apr 23, 2021 | 18.89 | 19.25 | 18.83 | 19.23 | 136,187 | +0.43(+2.31%) |
Apr 22, 2021 | 19.13 | 19.17 | 18.78 | 18.80 | 105,172 | -0.27(-1.40%) |
Apr 21, 2021 | 18.52 | 19.06 | 18.25 | 19.06 | 104,441 | +0.49(+2.62%) |
Apr 20, 2021 | 18.80 | 18.80 | 18.26 | 18.58 | 186,973 | -0.22(-1.17%) |
Apr 19, 2021 | 18.71 | 18.93 | 18.71 | 18.80 | 124,994 | +0.07(+0.36%) |
Apr 16, 2021 | 18.96 | 18.99 | 18.68 | 18.73 | 116,445 | -0.14(-0.76%) |
Apr 15, 2021 | 18.74 | 19.00 | 18.57 | 18.87 | 104,185 | +0.17(+0.89%) |
Apr 14, 2021 | 18.39 | 18.84 | 18.39 | 18.71 | 107,214 | +0.33(+1.81%) |
Apr 13, 2021 | 18.44 | 18.44 | 18.11 | 18.38 | 87,507 | +0.06(+0.33%) |
Apr 12, 2021 | 18.45 | 18.67 | 18.21 | 18.31 | 117,529 | -0.11(-0.61%) |
Apr 09, 2021 | 18.73 | 18.87 | 18.29 | 18.43 | 188,859 | -0.26(-1.41%) |
Apr 08, 2021 | 18.47 | 18.70 | 18.12 | 18.69 | 108,999 | +0.24(+1.30%) |
Apr 07, 2021 | 18.56 | 18.63 | 18.34 | 18.45 | 74,226 | +0.02(+0.13%) |
Apr 06, 2021 | 18.42 | 18.59 | 18.33 | 18.43 | 134,590 | +0.10(+0.53%) |
Apr 05, 2021 | 18.44 | 18.47 | 18.06 | 18.33 | 145,385 | -0.03(-0.16%) |
Apr 01, 2021 | 18.01 | 18.38 | 17.78 | 18.36 | 153,978 | +0.38(+2.14%) |
Mar 31, 2021 | 17.62 | 18.12 | 17.57 | 17.98 | 267,731 | +0.35(+2.01%) |
Mar 30, 2021 | 17.73 | 17.75 | 17.48 | 17.62 | 136,734 | -0.24(-1.35%) |
Mar 29, 2021 | 18.08 | 18.13 | 17.62 | 17.86 | 217,971 | -0.22(-1.21%) |
Mar 26, 2021 | 17.64 | 18.13 | 17.55 | 18.08 | 164,588 | +0.66(+3.81%) |
Mar 25, 2021 | 17.09 | 17.50 | 16.69 | 17.42 | 111,487 | +0.14(+0.83%) |
Mar 24, 2021 | 17.36 | 17.67 | 17.23 | 17.27 | 135,372 | +0.23(+1.37%) |
Mar 23, 2021 | 17.60 | 17.78 | 17.01 | 17.04 | 220,522 | -0.94(-5.24%) |
Mar 22, 2021 | 18.08 | 18.25 | 17.82 | 17.98 | 131,068 | -0.09(-0.50%) |
Mar 19, 2021 | 17.80 | 18.34 | 17.72 | 18.07 | 110,822 | +0.33(+1.85%) |
Mar 18, 2021 | 18.66 | 18.69 | 17.64 | 17.74 | 227,768 | -1.01(-5.38%) |
Mar 17, 2021 | 18.66 | 18.85 | 18.39 | 18.75 | 154,679 | +0.03(+0.16%) |
Mar 16, 2021 | 19.07 | 19.07 | 18.68 | 18.72 | 160,777 | -0.50(-2.60%) |
Mar 15, 2021 | 19.32 | 19.50 | 19.05 | 19.22 | 127,679 | +0.00(+0.00%) |
Mar 12, 2021 | 19.19 | 19.37 | 19.01 | 19.22 | 177,074 | +0.06(+0.31%) |
Mar 11, 2021 | 19.34 | 19.39 | 18.96 | 19.16 | 175,764 | -0.02(-0.08%) |
Mar 10, 2021 | 18.40 | 19.21 | 18.40 | 19.18 | 162,698 | +0.77(+4.18%) |
Mar 09, 2021 | 18.68 | 18.90 | 18.32 | 18.41 | 188,136 | -0.31(-1.64%) |
Mar 08, 2021 | 19.04 | 19.15 | 18.54 | 18.72 | 242,688 | -0.05(-0.28%) |
Mar 05, 2021 | 19.05 | 19.05 | 17.93 | 18.77 | 306,233 | +0.42(+2.28%) |
Mar 04, 2021 | 18.16 | 18.98 | 17.93 | 18.35 | 237,886 | +0.31(+1.74%) |
Mar 03, 2021 | 17.92 | 18.51 | 17.85 | 18.04 | 242,339 | +0.24(+1.34%) |
Mar 02, 2021 | 17.60 | 17.86 | 17.42 | 17.80 | 127,652 | +0.22(+1.28%) |
Mar 01, 2021 | 16.92 | 17.63 | 16.92 | 17.57 | 167,690 | +1.11(+6.72%) |
Feb 26, 2021 | 16.98 | 17.03 | 16.12 | 16.47 | 207,858 | -0.54(-3.16%) |
Feb 25, 2021 | 17.57 | 17.71 | 16.77 | 17.00 | 251,476 | -0.52(-2.94%) |
Feb 24, 2021 | 16.86 | 17.69 | 16.86 | 17.52 | 211,019 | +0.69(+4.08%) |
Feb 23, 2021 | 16.67 | 16.87 | 15.70 | 16.83 | 160,401 | +0.29(+1.76%) |
Feb 22, 2021 | 16.29 | 16.89 | 16.29 | 16.54 | 194,163 | +0.23(+1.42%) |
Feb 19, 2021 | 16.04 | 16.35 | 16.04 | 16.31 | 113,020 | +0.33(+2.08%) |
Feb 18, 2021 | 16.44 | 16.56 | 15.95 | 15.98 | 207,105 | -0.58(-3.48%) |
Feb 17, 2021 | 16.67 | 16.69 | 16.21 | 16.55 | 178,292 | -0.07(-0.40%) |
Feb 16, 2021 | 16.61 | 16.84 | 16.57 | 16.62 | 185,427 | +0.27(+1.63%) |
Feb 12, 2021 | 16.05 | 16.36 | 16.05 | 16.35 | 141,681 | +0.31(+1.94%) |
Feb 11, 2021 | 16.11 | 16.24 | 15.76 | 16.04 | 405,151 | +0.07(+0.46%) |
Feb 10, 2021 | 15.84 | 16.03 | 15.69 | 15.97 | 130,656 | +0.13(+0.79%) |
Feb 09, 2021 | 15.94 | 15.94 | 15.67 | 15.84 | 118,398 | -0.18(-1.11%) |
Feb 08, 2021 | 15.85 | 16.04 | 15.75 | 16.02 | 74,934 | +0.38(+2.41%) |
Feb 05, 2021 | 15.81 | 15.96 | 15.55 | 15.64 | 134,380 | +0.05(+0.33%) |
Feb 04, 2021 | 15.70 | 15.73 | 15.44 | 15.59 | 255,888 | +0.06(+0.38%) |
Feb 03, 2021 | 15.29 | 15.63 | 15.16 | 15.53 | 121,691 | +0.41(+2.74%) |
Feb 02, 2021 | 15.16 | 15.36 | 14.95 | 15.12 | 121,809 | +0.25(+1.69%) |