Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 16.25 | 16.66 | 16.11 | 16.20 | 636,600 | -0.29(-1.76%) |
Apr 29, 2021 | 17.26 | 17.33 | 16.15 | 16.49 | 895,527 | -0.68(-3.96%) |
Apr 28, 2021 | 16.63 | 17.19 | 16.50 | 17.17 | 670,369 | +0.34(+2.02%) |
Apr 27, 2021 | 17.19 | 17.29 | 16.78 | 16.83 | 479,204 | -0.24(-1.41%) |
Apr 26, 2021 | 16.72 | 17.12 | 16.60 | 17.07 | 574,556 | +0.50(+3.02%) |
Apr 23, 2021 | 16.44 | 16.78 | 16.38 | 16.57 | 633,200 | +0.16(+0.98%) |
Apr 22, 2021 | 16.40 | 16.84 | 16.26 | 16.41 | 844,175 | +0.08(+0.49%) |
Apr 21, 2021 | 15.94 | 16.34 | 15.75 | 16.33 | 734,275 | +0.42(+2.64%) |
Apr 20, 2021 | 16.72 | 16.72 | 15.75 | 15.91 | 1,135,379 | -0.81(-4.84%) |
Apr 19, 2021 | 17.12 | 17.32 | 16.68 | 16.72 | 795,201 | -0.61(-3.52%) |
Apr 16, 2021 | 17.51 | 17.53 | 17.15 | 17.33 | 687,600 | -0.24(-1.37%) |
Apr 15, 2021 | 17.70 | 17.95 | 17.35 | 17.57 | 1,175,926 | +0.12(+0.69%) |
Apr 14, 2021 | 17.21 | 17.94 | 17.08 | 17.45 | 1,530,497 | +0.13(+0.75%) |
Apr 13, 2021 | 16.98 | 17.40 | 16.82 | 17.32 | 2,039,792 | +0.86(+5.22%) |
Apr 12, 2021 | 16.17 | 16.61 | 15.92 | 16.46 | 1,946,632 | +0.04(+0.24%) |
Apr 09, 2021 | 16.43 | 16.79 | 16.03 | 16.42 | 1,988,100 | -0.48(-2.84%) |
Apr 08, 2021 | 15.69 | 16.95 | 15.50 | 16.90 | 2,353,517 | +1.87(+12.44%) |
Apr 07, 2021 | 15.35 | 15.60 | 14.97 | 15.03 | 744,629 | -0.30(-1.96%) |
Apr 06, 2021 | 14.91 | 15.39 | 14.79 | 15.33 | 1,127,396 | +0.34(+2.27%) |
Apr 05, 2021 | 15.00 | 15.29 | 14.92 | 14.99 | 1,091,359 | +0.00(+0.00%) |
Apr 01, 2021 | 14.85 | 15.45 | 14.83 | 14.99 | 1,723,500 | +0.19(+1.28%) |
Mar 31, 2021 | 14.31 | 14.88 | 14.26 | 14.80 | 1,248,750 | +0.71(+5.04%) |
Mar 30, 2021 | 14.13 | 14.39 | 13.83 | 14.09 | 1,036,648 | -0.20(-1.40%) |
Mar 29, 2021 | 14.37 | 14.45 | 13.85 | 14.29 | 1,307,763 | -0.17(-1.18%) |
Mar 26, 2021 | 14.17 | 14.54 | 13.95 | 14.46 | 833,800 | +0.30(+2.12%) |
Mar 25, 2021 | 13.76 | 14.22 | 13.51 | 14.16 | 1,148,362 | +0.26(+1.87%) |
Mar 24, 2021 | 14.93 | 14.93 | 13.89 | 13.90 | 1,156,265 | -0.94(-6.33%) |
Mar 23, 2021 | 14.88 | 15.05 | 14.73 | 14.84 | 1,004,020 | -0.04(-0.27%) |
Mar 22, 2021 | 15.04 | 15.20 | 14.84 | 14.88 | 1,351,914 | -0.22(-1.46%) |
Mar 19, 2021 | 14.80 | 15.13 | 14.49 | 15.10 | 2,100,100 | +0.41(+2.79%) |
Mar 18, 2021 | 14.59 | 14.96 | 14.25 | 14.69 | 1,359,637 | -0.11(-0.74%) |
Mar 17, 2021 | 14.25 | 14.93 | 14.07 | 14.80 | 1,840,963 | +0.40(+2.78%) |
Mar 16, 2021 | 14.56 | 15.15 | 14.38 | 14.40 | 1,628,547 | -0.04(-0.28%) |
Mar 15, 2021 | 14.18 | 14.49 | 13.97 | 14.44 | 1,164,481 | +0.25(+1.76%) |
Mar 12, 2021 | 14.82 | 15.13 | 13.82 | 14.19 | 2,589,800 | -1.02(-6.71%) |
Mar 11, 2021 | 14.58 | 15.31 | 14.58 | 15.21 | 1,769,653 | +0.86(+5.99%) |
Mar 10, 2021 | 14.67 | 14.97 | 14.21 | 14.35 | 1,559,402 | -0.03(-0.21%) |
Mar 09, 2021 | 13.87 | 14.51 | 13.76 | 14.38 | 1,246,463 | +1.17(+8.86%) |
Mar 08, 2021 | 13.59 | 14.03 | 13.11 | 13.21 | 1,693,867 | -0.44(-3.22%) |
Mar 05, 2021 | 14.33 | 14.35 | 12.79 | 13.65 | 2,134,100 | -0.70(-4.88%) |
Mar 04, 2021 | 14.87 | 15.17 | 14.08 | 14.35 | 2,054,873 | -0.65(-4.33%) |
Mar 03, 2021 | 15.30 | 15.46 | 14.88 | 15.00 | 1,172,497 | -0.29(-1.90%) |
Mar 02, 2021 | 15.58 | 15.78 | 15.23 | 15.29 | 1,057,440 | -0.21(-1.35%) |
Mar 01, 2021 | 15.31 | 15.68 | 15.27 | 15.50 | 1,545,918 | +0.57(+3.82%) |
Feb 26, 2021 | 15.01 | 15.70 | 14.83 | 14.93 | 2,327,400 | -0.73(-4.66%) |
Feb 25, 2021 | 16.48 | 16.70 | 15.62 | 15.66 | 1,344,230 | -1.02(-6.12%) |
Feb 24, 2021 | 16.30 | 16.82 | 15.94 | 16.68 | 1,613,140 | +0.60(+3.73%) |
Feb 23, 2021 | 15.84 | 16.17 | 14.72 | 16.08 | 1,814,677 | -0.39(-2.37%) |
Feb 22, 2021 | 16.56 | 16.85 | 16.38 | 16.47 | 1,265,899 | -0.36(-2.14%) |
Feb 19, 2021 | 16.68 | 17.00 | 16.58 | 16.83 | 1,766,900 | +0.29(+1.75%) |
Feb 18, 2021 | 16.28 | 16.69 | 16.06 | 16.54 | 1,281,606 | +0.07(+0.43%) |
Feb 17, 2021 | 16.72 | 16.72 | 15.93 | 16.47 | 1,277,765 | -0.21(-1.26%) |
Feb 16, 2021 | 16.85 | 17.33 | 16.58 | 16.68 | 1,427,775 | -0.12(-0.71%) |
Feb 12, 2021 | 16.54 | 16.87 | 16.41 | 16.80 | 957,200 | +0.25(+1.51%) |
Feb 11, 2021 | 16.42 | 16.59 | 16.11 | 16.55 | 1,014,011 | +0.27(+1.66%) |
Feb 10, 2021 | 16.70 | 16.75 | 16.02 | 16.28 | 908,249 | -0.29(-1.75%) |
Feb 09, 2021 | 16.48 | 16.97 | 16.28 | 16.57 | 936,674 | +0.14(+0.85%) |
Feb 08, 2021 | 16.30 | 16.64 | 16.12 | 16.43 | 1,639,114 | +0.38(+2.37%) |
Feb 05, 2021 | 15.77 | 16.14 | 15.63 | 16.05 | 1,133,600 | +0.35(+2.23%) |
Feb 04, 2021 | 15.15 | 15.88 | 15.15 | 15.70 | 1,442,785 | +0.61(+4.04%) |
Feb 03, 2021 | 14.92 | 15.16 | 14.60 | 15.09 | 1,156,347 | +0.39(+2.65%) |
Feb 02, 2021 | 14.41 | 14.79 | 14.30 | 14.70 | 1,214,348 | +0.46(+3.23%) |