Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 21.33 | 21.45 | 20.87 | 21.20 | 32,130 | -0.24(-1.13%) |
Apr 29, 2021 | 21.54 | 21.65 | 21.40 | 21.44 | 60,348 | +0.04(+0.18%) |
Apr 28, 2021 | 21.45 | 21.58 | 21.18 | 21.40 | 66,720 | +0.05(+0.23%) |
Apr 27, 2021 | 21.43 | 21.70 | 21.29 | 21.35 | 30,128 | -0.05(-0.23%) |
Apr 26, 2021 | 22.12 | 22.12 | 21.05 | 21.40 | 83,753 | -0.57(-2.59%) |
Apr 23, 2021 | 20.39 | 22.29 | 20.39 | 21.97 | 147,801 | +1.51(+7.41%) |
Apr 22, 2021 | 20.59 | 20.62 | 19.79 | 20.45 | 55,725 | +0.02(+0.09%) |
Apr 21, 2021 | 19.95 | 20.81 | 19.95 | 20.43 | 47,515 | +0.38(+1.88%) |
Apr 20, 2021 | 21.23 | 21.23 | 19.91 | 20.06 | 69,721 | -1.05(-4.98%) |
Apr 19, 2021 | 20.03 | 21.20 | 19.99 | 21.11 | 170,422 | +1.20(+6.01%) |
Apr 16, 2021 | 19.41 | 20.05 | 19.41 | 19.91 | 41,251 | +0.53(+2.74%) |
Apr 15, 2021 | 19.99 | 19.99 | 19.10 | 19.38 | 45,626 | -0.09(-0.45%) |
Apr 14, 2021 | 18.95 | 19.78 | 18.93 | 19.47 | 126,115 | +0.59(+3.12%) |
Apr 13, 2021 | 18.94 | 18.96 | 18.42 | 18.88 | 14,295 | -0.01(-0.05%) |
Apr 12, 2021 | 18.94 | 19.01 | 18.81 | 18.89 | 16,391 | +0.02(+0.10%) |
Apr 09, 2021 | 18.90 | 19.01 | 18.68 | 18.87 | 43,117 | +0.14(+0.77%) |
Apr 08, 2021 | 18.79 | 18.79 | 18.66 | 18.73 | 6,939 | +0.07(+0.36%) |
Apr 07, 2021 | 19.14 | 19.17 | 18.60 | 18.66 | 16,414 | -0.31(-1.63%) |
Apr 06, 2021 | 18.92 | 19.19 | 18.89 | 18.97 | 15,838 | +0.05(+0.25%) |
Apr 05, 2021 | 18.52 | 19.21 | 18.52 | 18.92 | 22,835 | +0.41(+2.24%) |
Apr 01, 2021 | 18.61 | 18.61 | 18.25 | 18.50 | 13,370 | -0.11(-0.57%) |
Mar 31, 2021 | 18.78 | 18.80 | 18.61 | 18.61 | 11,620 | -0.14(-0.77%) |
Mar 30, 2021 | 19.17 | 19.17 | 18.66 | 18.76 | 16,464 | +0.04(+0.21%) |
Mar 29, 2021 | 19.21 | 19.22 | 18.65 | 18.72 | 14,454 | -0.51(-2.66%) |
Mar 26, 2021 | 18.87 | 19.23 | 18.87 | 19.23 | 14,199 | +0.53(+2.84%) |
Mar 25, 2021 | 18.79 | 18.91 | 18.40 | 18.70 | 17,554 | +0.19(+1.04%) |
Mar 24, 2021 | 18.60 | 18.88 | 18.43 | 18.50 | 44,216 | +0.11(+0.58%) |
Mar 23, 2021 | 18.52 | 18.52 | 18.37 | 18.40 | 24,949 | -0.36(-1.90%) |
Mar 22, 2021 | 19.42 | 19.51 | 18.64 | 18.76 | 35,042 | -0.58(-2.99%) |
Mar 19, 2021 | 18.45 | 19.33 | 18.20 | 19.33 | 170,604 | +0.92(+4.98%) |
Mar 18, 2021 | 18.64 | 18.68 | 18.18 | 18.42 | 33,763 | -0.05(-0.26%) |
Mar 17, 2021 | 18.49 | 18.84 | 18.29 | 18.47 | 21,326 | -0.02(-0.10%) |
Mar 16, 2021 | 18.72 | 18.74 | 18.15 | 18.49 | 24,870 | -0.30(-1.59%) |
Mar 15, 2021 | 19.19 | 19.43 | 17.72 | 18.78 | 56,155 | -0.68(-3.52%) |
Mar 12, 2021 | 19.49 | 19.83 | 19.30 | 19.47 | 61,463 | +0.17(+0.90%) |
Mar 11, 2021 | 20.16 | 20.22 | 19.03 | 19.30 | 54,968 | -0.72(-3.61%) |
Mar 10, 2021 | 19.62 | 20.22 | 19.53 | 20.02 | 87,835 | +0.62(+3.18%) |
Mar 09, 2021 | 18.95 | 19.57 | 18.81 | 19.40 | 90,494 | +0.51(+2.71%) |
Mar 08, 2021 | 17.61 | 19.45 | 17.37 | 18.89 | 165,331 | +1.52(+8.78%) |
Mar 05, 2021 | 16.88 | 17.85 | 16.88 | 17.37 | 57,524 | +0.66(+3.93%) |
Mar 04, 2021 | 16.73 | 17.23 | 16.49 | 16.71 | 65,280 | +0.13(+0.76%) |
Mar 03, 2021 | 15.69 | 16.84 | 15.69 | 16.59 | 19,231 | +0.90(+5.72%) |
Mar 02, 2021 | 15.56 | 15.94 | 15.07 | 15.69 | 32,871 | +0.15(+0.99%) |
Mar 01, 2021 | 16.05 | 16.05 | 15.45 | 15.53 | 17,960 | +0.14(+0.94%) |
Feb 26, 2021 | 15.38 | 15.50 | 15.24 | 15.39 | 26,119 | +0.03(+0.19%) |
Feb 25, 2021 | 16.05 | 16.05 | 15.36 | 15.36 | 24,112 | -0.58(-3.63%) |
Feb 24, 2021 | 15.67 | 16.24 | 15.67 | 15.94 | 31,934 | +0.42(+2.74%) |
Feb 23, 2021 | 15.10 | 16.19 | 15.06 | 15.51 | 51,843 | +0.42(+2.81%) |
Feb 22, 2021 | 15.02 | 15.19 | 15.00 | 15.09 | 36,697 | +0.14(+0.90%) |
Feb 19, 2021 | 14.87 | 15.14 | 14.76 | 14.95 | 59,597 | +0.05(+0.32%) |
Feb 18, 2021 | 14.95 | 15.05 | 14.73 | 14.91 | 22,567 | -0.10(-0.64%) |
Feb 17, 2021 | 14.72 | 15.05 | 14.50 | 15.00 | 39,483 | -0.07(-0.45%) |
Feb 16, 2021 | 14.89 | 15.19 | 14.76 | 15.07 | 20,973 | +0.15(+1.04%) |
Feb 12, 2021 | 14.48 | 14.92 | 14.48 | 14.92 | 75,144 | +0.43(+3.00%) |
Feb 11, 2021 | 13.96 | 14.57 | 13.96 | 14.48 | 87,913 | +0.49(+3.52%) |
Feb 10, 2021 | 13.85 | 14.09 | 13.75 | 13.99 | 14,333 | +0.10(+0.69%) |
Feb 09, 2021 | 14.08 | 14.24 | 13.81 | 13.89 | 24,322 | -0.16(-1.17%) |
Feb 08, 2021 | 14.06 | 14.33 | 13.68 | 14.06 | 41,830 | +0.04(+0.28%) |
Feb 05, 2021 | 14.09 | 14.13 | 13.83 | 14.02 | 37,831 | +0.18(+1.32%) |
Feb 04, 2021 | 13.99 | 14.33 | 13.84 | 13.84 | 17,319 | -0.14(-0.97%) |
Feb 03, 2021 | 14.04 | 14.25 | 13.85 | 13.97 | 14,642 | -0.08(-0.55%) |
Feb 02, 2021 | 14.45 | 14.47 | 14.04 | 14.05 | 28,893 | -0.23(-1.62%) |