Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 19.87 | 19.92 | 19.55 | 19.59 | 35,153 | -0.44(-2.18%) |
Apr 29, 2021 | 19.91 | 20.02 | 19.80 | 20.02 | 119,893 | +0.18(+0.90%) |
Apr 28, 2021 | 19.72 | 19.86 | 19.67 | 19.85 | 39,806 | +0.13(+0.65%) |
Apr 27, 2021 | 19.84 | 19.86 | 19.46 | 19.72 | 55,233 | -0.10(-0.50%) |
Apr 26, 2021 | 19.73 | 19.95 | 19.73 | 19.82 | 45,941 | +0.06(+0.30%) |
Apr 23, 2021 | 19.45 | 19.86 | 19.45 | 19.76 | 131,246 | +0.20(+1.02%) |
Apr 22, 2021 | 19.17 | 19.61 | 19.17 | 19.56 | 103,381 | +0.05(+0.25%) |
Apr 21, 2021 | 19.16 | 19.63 | 19.16 | 19.51 | 198,988 | +0.34(+1.76%) |
Apr 20, 2021 | 19.86 | 19.86 | 18.63 | 19.17 | 126,434 | -0.59(-2.97%) |
Apr 19, 2021 | 19.86 | 20.93 | 19.76 | 19.76 | 304,457 | +3.52(+21.71%) |
Apr 16, 2021 | 15.98 | 16.23 | 15.98 | 16.23 | 805 | +0.20(+1.27%) |
Apr 15, 2021 | 16.03 | 16.03 | 16.03 | 16.03 | 677 | -0.11(-0.71%) |
Apr 14, 2021 | 15.87 | 16.14 | 15.87 | 16.14 | 818 | +0.26(+1.66%) |
Apr 13, 2021 | 15.84 | 16.36 | 15.62 | 15.88 | 1,262 | +0.17(+1.11%) |
Apr 12, 2021 | 16.01 | 16.01 | 15.68 | 15.71 | 3,089 | -0.77(-4.70%) |
Apr 09, 2021 | 16.43 | 16.48 | 16.43 | 16.48 | 604 | +0.15(+0.91%) |
Apr 08, 2021 | 16.24 | 16.60 | 16.23 | 16.33 | 3,490 | +0.15(+0.92%) |
Apr 07, 2021 | 16.56 | 16.56 | 16.09 | 16.18 | 2,191 | -0.15(-0.91%) |
Apr 06, 2021 | 16.26 | 16.38 | 16.23 | 16.33 | 1,053 | -0.30(-1.79%) |
Apr 05, 2021 | 16.08 | 17.12 | 16.08 | 16.63 | 11,197 | +0.70(+4.36%) |
Apr 01, 2021 | 15.91 | 15.93 | 15.90 | 15.93 | 604 | -0.26(-1.59%) |
Mar 31, 2021 | 15.95 | 16.57 | 15.81 | 16.19 | 10,015 | -0.05(-0.31%) |
Mar 30, 2021 | 15.98 | 16.54 | 15.98 | 16.24 | 1,051 | +0.22(+1.36%) |
Mar 29, 2021 | 16.63 | 16.68 | 15.87 | 16.02 | 5,964 | -0.61(-3.64%) |
Mar 26, 2021 | 16.43 | 16.63 | 16.21 | 16.63 | 4,331 | +0.33(+2.01%) |
Mar 25, 2021 | 16.05 | 16.59 | 15.96 | 16.30 | 9,095 | +0.33(+2.05%) |
Mar 24, 2021 | 15.82 | 15.97 | 15.23 | 15.97 | 473,172 | -0.02(-0.12%) |
Mar 23, 2021 | 15.15 | 16.17 | 15.07 | 15.99 | 4,009 | +0.22(+1.38%) |
Mar 22, 2021 | 15.82 | 16.14 | 15.73 | 15.78 | 4,325 | -0.11(-0.69%) |
Mar 19, 2021 | 15.45 | 16.70 | 15.41 | 15.88 | 12,691 | +0.29(+1.88%) |
Mar 18, 2021 | 15.23 | 16.11 | 14.35 | 15.59 | 3,938 | +0.23(+1.52%) |
Mar 17, 2021 | 14.80 | 15.36 | 14.29 | 15.36 | 3,216 | +0.69(+4.70%) |
Mar 16, 2021 | 14.89 | 14.89 | 14.46 | 14.67 | 5,597 | -0.21(-1.43%) |
Mar 15, 2021 | 14.91 | 15.09 | 14.88 | 14.88 | 3,566 | -0.06(-0.40%) |
Mar 12, 2021 | 14.99 | 15.14 | 14.68 | 14.94 | 11,583 | +0.04(+0.27%) |
Mar 11, 2021 | 14.90 | 15.03 | 14.90 | 14.90 | 3,661 | +0.01(+0.07%) |
Mar 10, 2021 | 15.02 | 15.02 | 14.87 | 14.89 | 15,067 | -0.10(-0.66%) |
Mar 09, 2021 | 15.03 | 15.04 | 14.89 | 14.99 | 12,848 | -0.05(-0.33%) |
Mar 08, 2021 | 15.04 | 15.04 | 14.72 | 15.04 | 16,032 | +0.15(+1.00%) |
Mar 05, 2021 | 14.45 | 15.14 | 14.45 | 14.89 | 1,611 | +0.02(+0.13%) |
Mar 04, 2021 | 14.88 | 14.91 | 14.81 | 14.87 | 2,700 | -0.01(-0.07%) |
Mar 03, 2021 | 14.75 | 14.89 | 14.17 | 14.88 | 7,367 | -0.18(-1.19%) |
Mar 02, 2021 | 15.06 | 15.06 | 15.06 | 112 | +0.00(+0.00%) | |
Mar 01, 2021 | 15.09 | 15.14 | 14.84 | 15.06 | 2,592 | +0.38(+2.57%) |
Feb 26, 2021 | 14.84 | 15.14 | 14.68 | 14.68 | 2,014 | -0.01(-0.06%) |
Feb 25, 2021 | 14.69 | 14.69 | 14.69 | 14.69 | 260 | -0.20(-1.34%) |
Feb 24, 2021 | 14.89 | 15.16 | 14.86 | 14.89 | 7,719 | +0.24(+1.63%) |
Feb 23, 2021 | 14.89 | 14.89 | 14.50 | 14.65 | 962 | -0.34(-2.25%) |
Feb 22, 2021 | 14.99 | 14.99 | 14.99 | 14.99 | 344 | -0.02(-0.17%) |
Feb 19, 2021 | 15.19 | 15.19 | 14.73 | 15.02 | 2,316 | +0.07(+0.50%) |
Feb 18, 2021 | 15.29 | 15.29 | 14.94 | 14.94 | 1,182 | -0.20(-1.31%) |
Feb 17, 2021 | 15.39 | 15.39 | 15.14 | 15.14 | 837 | +0.19(+1.26%) |
Feb 16, 2021 | 15.09 | 15.09 | 14.89 | 14.95 | 6,424 | -0.72(-4.62%) |
Feb 12, 2021 | 14.79 | 15.68 | 14.27 | 15.68 | 5,640 | +1.65(+11.75%) |
Feb 11, 2021 | 13.55 | 14.03 | 13.55 | 14.03 | 2,242 | +0.50(+3.71%) |
Feb 10, 2021 | 13.53 | 13.53 | 13.53 | 13.53 | 559 | +0.16(+1.23%) |
Feb 09, 2021 | 13.68 | 13.68 | 13.36 | 13.36 | 741 | -0.38(-2.75%) |
Feb 08, 2021 | 13.74 | 13.74 | 13.74 | 389 | +0.00(+0.00%) | |
Feb 05, 2021 | 13.36 | 13.74 | 13.36 | 13.74 | 1,913 | +0.15(+1.07%) |
Feb 04, 2021 | 13.04 | 13.60 | 12.98 | 13.60 | 7,157 | +0.49(+3.75%) |
Feb 03, 2021 | 13.10 | 13.10 | 12.93 | 13.10 | 2,620 | -0.05(-0.38%) |
Feb 02, 2021 | 13.12 | 13.40 | 13.06 | 13.15 | 3,859 | +0.42(+3.27%) |