Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 17.95 | 18.27 | 17.13 | 17.20 | 467,400 | -1.10(-6.01%) |
Apr 29, 2021 | 18.55 | 18.82 | 17.99 | 18.30 | 201,134 | -0.06(-0.33%) |
Apr 28, 2021 | 18.46 | 18.74 | 18.29 | 18.36 | 154,796 | -0.12(-0.65%) |
Apr 27, 2021 | 18.56 | 18.92 | 18.30 | 18.48 | 228,225 | -0.11(-0.59%) |
Apr 26, 2021 | 18.43 | 19.00 | 18.43 | 18.59 | 223,353 | +0.33(+1.81%) |
Apr 23, 2021 | 17.85 | 18.41 | 17.74 | 18.26 | 161,100 | +0.41(+2.30%) |
Apr 22, 2021 | 17.98 | 18.37 | 17.76 | 17.85 | 229,922 | -0.06(-0.34%) |
Apr 21, 2021 | 17.24 | 17.95 | 16.74 | 17.91 | 203,533 | +0.53(+3.05%) |
Apr 20, 2021 | 17.80 | 17.80 | 17.00 | 17.38 | 306,683 | -0.59(-3.28%) |
Apr 19, 2021 | 17.95 | 18.18 | 17.65 | 17.97 | 172,198 | -0.10(-0.55%) |
Apr 16, 2021 | 18.23 | 18.37 | 17.85 | 18.07 | 204,800 | -0.05(-0.28%) |
Apr 15, 2021 | 17.90 | 18.13 | 17.50 | 18.12 | 413,745 | +0.47(+2.66%) |
Apr 14, 2021 | 17.75 | 18.32 | 17.61 | 17.65 | 440,333 | -0.10(-0.56%) |
Apr 13, 2021 | 17.70 | 17.86 | 17.15 | 17.75 | 466,043 | -0.10(-0.56%) |
Apr 12, 2021 | 18.29 | 18.42 | 17.72 | 17.85 | 345,623 | -0.42(-2.30%) |
Apr 09, 2021 | 18.91 | 18.91 | 18.07 | 18.27 | 282,300 | -0.46(-2.46%) |
Apr 08, 2021 | 18.84 | 19.12 | 18.68 | 18.73 | 266,670 | -0.28(-1.47%) |
Apr 07, 2021 | 19.17 | 19.40 | 18.80 | 19.01 | 195,294 | -0.09(-0.47%) |
Apr 06, 2021 | 19.27 | 19.50 | 18.82 | 19.10 | 263,205 | -0.28(-1.44%) |
Apr 05, 2021 | 19.46 | 19.70 | 19.16 | 19.38 | 302,094 | +0.45(+2.38%) |
Apr 01, 2021 | 18.59 | 19.00 | 18.45 | 18.93 | 197,900 | +0.58(+3.16%) |
Mar 31, 2021 | 18.31 | 18.73 | 18.00 | 18.35 | 320,438 | +0.06(+0.33%) |
Mar 30, 2021 | 17.89 | 18.41 | 17.63 | 18.29 | 388,886 | +0.54(+3.04%) |
Mar 29, 2021 | 18.98 | 19.14 | 17.73 | 17.75 | 435,677 | -1.39(-7.26%) |
Mar 26, 2021 | 19.63 | 19.63 | 18.59 | 19.14 | 255,600 | -0.15(-0.78%) |
Mar 25, 2021 | 18.02 | 19.45 | 17.75 | 19.29 | 314,597 | +1.02(+5.58%) |
Mar 24, 2021 | 19.21 | 20.10 | 18.24 | 18.27 | 392,227 | -0.69(-3.64%) |
Mar 23, 2021 | 20.19 | 20.54 | 18.86 | 18.96 | 534,771 | -1.51(-7.38%) |
Mar 22, 2021 | 20.84 | 21.11 | 20.32 | 20.47 | 358,596 | -0.63(-2.99%) |
Mar 19, 2021 | 21.10 | 21.70 | 20.88 | 21.10 | 610,800 | -0.26(-1.22%) |
Mar 18, 2021 | 22.17 | 22.31 | 21.13 | 21.36 | 414,251 | -0.93(-4.17%) |
Mar 17, 2021 | 21.59 | 22.53 | 21.59 | 22.29 | 291,517 | +0.59(+2.72%) |
Mar 16, 2021 | 22.33 | 22.69 | 21.35 | 21.70 | 390,275 | -0.74(-3.30%) |
Mar 15, 2021 | 23.21 | 23.45 | 22.34 | 22.44 | 452,730 | -0.77(-3.32%) |
Mar 12, 2021 | 23.09 | 23.70 | 22.87 | 23.21 | 866,500 | +0.26(+1.13%) |
Mar 11, 2021 | 23.13 | 24.04 | 22.65 | 22.95 | 423,671 | -0.27(-1.16%) |
Mar 10, 2021 | 22.83 | 23.44 | 22.43 | 23.22 | 373,478 | +0.54(+2.38%) |
Mar 09, 2021 | 23.28 | 23.28 | 22.01 | 22.68 | 367,973 | -0.48(-2.07%) |
Mar 08, 2021 | 22.15 | 23.26 | 21.12 | 23.16 | 550,014 | +1.69(+7.87%) |
Mar 05, 2021 | 20.71 | 21.50 | 19.80 | 21.47 | 675,600 | +1.01(+4.94%) |
Mar 04, 2021 | 21.12 | 21.23 | 19.37 | 20.46 | 770,909 | -0.53(-2.53%) |
Mar 03, 2021 | 21.00 | 21.88 | 20.90 | 20.99 | 489,605 | +0.26(+1.25%) |
Mar 02, 2021 | 21.28 | 21.36 | 20.61 | 20.73 | 338,968 | -0.72(-3.36%) |
Mar 01, 2021 | 21.30 | 22.41 | 20.92 | 21.45 | 796,088 | +1.26(+6.24%) |
Feb 26, 2021 | 20.31 | 21.87 | 19.56 | 20.19 | 726,600 | -1.12(-5.26%) |
Feb 25, 2021 | 21.25 | 22.12 | 20.77 | 21.31 | 986,239 | +0.42(+2.01%) |
Feb 24, 2021 | 19.20 | 20.96 | 19.13 | 20.89 | 540,048 | +1.84(+9.66%) |
Feb 23, 2021 | 19.02 | 19.32 | 17.96 | 19.05 | 731,881 | -0.01(-0.05%) |
Feb 22, 2021 | 17.84 | 19.31 | 17.80 | 19.06 | 572,156 | +1.12(+6.24%) |
Feb 19, 2021 | 18.24 | 18.44 | 17.80 | 17.94 | 434,700 | -0.26(-1.43%) |
Feb 18, 2021 | 17.68 | 18.49 | 17.56 | 18.20 | 423,857 | +0.05(+0.28%) |
Feb 17, 2021 | 18.43 | 18.50 | 17.76 | 18.15 | 519,096 | -0.38(-2.05%) |
Feb 16, 2021 | 18.35 | 19.21 | 18.19 | 18.53 | 584,395 | +0.28(+1.53%) |
Feb 12, 2021 | 18.41 | 18.54 | 18.09 | 18.25 | 533,500 | -0.14(-0.76%) |
Feb 11, 2021 | 19.47 | 20.04 | 18.27 | 18.39 | 559,948 | -1.27(-6.46%) |
Feb 10, 2021 | 18.47 | 19.80 | 18.11 | 19.66 | 1,036,750 | +1.71(+9.53%) |
Feb 09, 2021 | 17.55 | 17.99 | 17.12 | 17.95 | 515,991 | +0.37(+2.10%) |
Feb 08, 2021 | 17.13 | 17.85 | 16.97 | 17.58 | 478,543 | +0.62(+3.66%) |
Feb 05, 2021 | 17.32 | 17.54 | 16.69 | 16.96 | 593,900 | -0.10(-0.59%) |
Feb 04, 2021 | 16.87 | 17.34 | 16.61 | 17.06 | 1,107,842 | +0.37(+2.22%) |
Feb 03, 2021 | 16.05 | 16.73 | 15.83 | 16.69 | 919,833 | +0.67(+4.18%) |
Feb 02, 2021 | 17.59 | 17.68 | 15.98 | 16.02 | 1,409,709 | -1.57(-8.93%) |