Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 19.26 | 19.26 | 18.18 | 18.52 | 1,500 | -0.74(-3.84%) |
Apr 29, 2021 | 20.68 | 20.68 | 19.26 | 19.26 | 1,820 | -0.29(-1.48%) |
Apr 28, 2021 | 20.61 | 20.61 | 19.55 | 19.55 | 2,027 | +0.05(+0.26%) |
Apr 27, 2021 | 21.02 | 21.75 | 19.50 | 19.50 | 2,818 | -0.50(-2.51%) |
Apr 26, 2021 | 19.85 | 20.35 | 18.99 | 20.00 | 2,679 | +1.12(+5.91%) |
Apr 23, 2021 | 18.46 | 20.00 | 18.46 | 18.89 | 700 | -1.04(-5.21%) |
Apr 22, 2021 | 20.20 | 21.76 | 18.33 | 19.92 | 7,617 | +1.17(+6.25%) |
Apr 21, 2021 | 16.99 | 18.75 | 16.28 | 18.75 | 13,740 | +0.59(+3.25%) |
Apr 20, 2021 | 16.32 | 18.18 | 16.25 | 18.16 | 7,608 | +1.81(+11.05%) |
Apr 19, 2021 | 17.75 | 17.75 | 16.35 | 16.35 | 2,965 | -1.85(-10.15%) |
Apr 16, 2021 | 18.25 | 18.80 | 17.63 | 18.20 | 1,800 | -0.30(-1.62%) |
Apr 15, 2021 | 18.30 | 20.00 | 18.25 | 18.50 | 10,706 | +0.25(+1.37%) |
Apr 14, 2021 | 18.04 | 18.25 | 18.00 | 18.25 | 938 | -0.90(-4.70%) |
Apr 13, 2021 | 19.40 | 19.40 | 18.47 | 19.15 | 1,900 | -0.26(-1.31%) |
Apr 12, 2021 | 20.79 | 20.79 | 19.00 | 19.41 | 5,366 | -1.54(-7.33%) |
Apr 09, 2021 | 19.59 | 20.94 | 19.36 | 20.94 | 500 | +1.28(+6.51%) |
Apr 08, 2021 | 21.17 | 21.17 | 19.27 | 19.66 | 3,341 | -0.54(-2.67%) |
Apr 07, 2021 | 20.73 | 20.73 | 20.20 | 20.20 | 1,437 | -0.53(-2.56%) |
Apr 06, 2021 | 21.20 | 21.20 | 20.73 | 20.73 | 1,093 | -0.42(-1.99%) |
Apr 05, 2021 | 22.10 | 22.74 | 20.58 | 21.15 | 3,993 | -0.25(-1.17%) |
Apr 01, 2021 | 21.25 | 23.71 | 21.25 | 21.40 | 3,800 | +1.50(+7.54%) |
Mar 31, 2021 | 19.41 | 21.20 | 18.36 | 19.90 | 8,323 | +1.80(+9.94%) |
Mar 30, 2021 | 17.77 | 18.10 | 17.48 | 18.10 | 2,716 | +0.12(+0.67%) |
Mar 29, 2021 | 18.50 | 18.50 | 17.98 | 17.98 | 1,652 | -0.18(-0.99%) |
Mar 26, 2021 | 18.35 | 18.73 | 18.16 | 18.16 | 1,800 | -0.64(-3.40%) |
Mar 25, 2021 | 17.55 | 19.44 | 17.55 | 18.80 | 13,161 | +0.79(+4.39%) |
Mar 24, 2021 | 19.94 | 21.48 | 18.01 | 18.01 | 1,800 | -1.99(-9.95%) |
Mar 23, 2021 | 19.87 | 20.00 | 19.87 | 20.00 | 1,609 | -0.62(-3.01%) |
Mar 22, 2021 | 21.40 | 21.46 | 20.62 | 20.62 | 1,871 | +0.54(+2.69%) |
Mar 19, 2021 | 20.50 | 21.16 | 20.00 | 20.08 | 3,700 | -0.12(-0.59%) |
Mar 18, 2021 | 21.45 | 21.45 | 20.20 | 20.20 | 2,896 | -1.17(-5.47%) |
Mar 17, 2021 | 20.90 | 22.03 | 20.83 | 21.37 | 3,638 | -0.26(-1.20%) |
Mar 16, 2021 | 24.77 | 24.77 | 21.45 | 21.63 | 3,829 | -1.30(-5.67%) |
Mar 15, 2021 | 23.00 | 23.30 | 22.28 | 22.93 | 4,096 | +0.02(+0.09%) |
Mar 12, 2021 | 21.50 | 23.37 | 21.50 | 22.91 | 9,300 | +0.82(+3.71%) |
Mar 11, 2021 | 20.89 | 22.50 | 20.89 | 22.09 | 8,997 | +1.40(+6.77%) |
Mar 10, 2021 | 21.00 | 22.19 | 20.08 | 20.69 | 12,942 | +0.74(+3.71%) |
Mar 09, 2021 | 18.00 | 20.79 | 18.00 | 19.95 | 14,510 | +2.02(+11.27%) |
Mar 08, 2021 | 19.63 | 20.91 | 17.67 | 17.93 | 14,404 | -1.07(-5.63%) |
Mar 05, 2021 | 19.00 | 19.00 | 15.52 | 19.00 | 22,400 | -0.12(-0.63%) |
Mar 04, 2021 | 22.20 | 22.20 | 17.89 | 19.12 | 20,103 | -3.26(-14.57%) |
Mar 03, 2021 | 23.94 | 23.94 | 22.24 | 22.38 | 5,902 | -2.45(-9.87%) |
Mar 02, 2021 | 25.15 | 25.28 | 24.83 | 24.83 | 6,226 | -0.13(-0.52%) |
Mar 01, 2021 | 25.39 | 25.40 | 24.79 | 24.96 | 2,740 | +0.56(+2.30%) |
Feb 26, 2021 | 24.97 | 24.98 | 22.91 | 24.40 | 12,500 | -0.43(-1.73%) |
Feb 25, 2021 | 26.69 | 26.69 | 24.43 | 24.83 | 3,448 | -2.08(-7.73%) |
Feb 24, 2021 | 26.10 | 28.49 | 26.10 | 26.91 | 13,787 | +0.85(+3.26%) |
Feb 23, 2021 | 25.24 | 27.13 | 22.51 | 26.06 | 35,828 | -1.46(-5.31%) |
Feb 22, 2021 | 29.04 | 29.04 | 27.16 | 27.52 | 8,027 | -1.41(-4.87%) |
Feb 19, 2021 | 28.90 | 30.37 | 28.20 | 28.93 | 6,900 | +0.71(+2.52%) |
Feb 18, 2021 | 28.40 | 28.66 | 28.20 | 28.22 | 5,097 | -0.77(-2.66%) |
Feb 17, 2021 | 28.54 | 29.09 | 28.38 | 28.99 | 16,706 | +0.01(+0.03%) |
Feb 16, 2021 | 30.09 | 30.09 | 28.75 | 28.98 | 10,630 | -0.52(-1.76%) |
Feb 12, 2021 | 28.45 | 29.50 | 28.36 | 29.50 | 11,700 | +1.17(+4.13%) |
Feb 11, 2021 | 29.44 | 29.44 | 28.09 | 28.33 | 9,592 | -0.67(-2.31%) |
Feb 10, 2021 | 29.99 | 29.99 | 27.98 | 29.00 | 10,136 | -0.23(-0.79%) |
Feb 09, 2021 | 28.95 | 29.36 | 28.84 | 29.23 | 24,867 | +0.00(+0.00%) |
Feb 08, 2021 | 30.83 | 30.83 | 29.09 | 29.23 | 21,529 | +0.46(+1.60%) |
Feb 05, 2021 | 29.31 | 29.31 | 28.28 | 28.77 | 17,300 | -0.53(-1.81%) |
Feb 04, 2021 | 29.09 | 30.11 | 28.57 | 29.30 | 24,852 | +0.28(+0.96%) |
Feb 03, 2021 | 30.70 | 30.70 | 29.02 | 29.02 | 8,951 | -1.35(-4.45%) |
Feb 02, 2021 | 31.04 | 31.63 | 30.10 | 30.37 | 143,370 | +0.20(+0.66%) |