Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 21.98 | 22.12 | 21.81 | 21.90 | 814,509 | -0.30(-1.34%) |
Apr 29, 2021 | 22.38 | 22.73 | 22.03 | 22.19 | 627,681 | -0.24(-1.06%) |
Apr 28, 2021 | 22.51 | 22.75 | 22.33 | 22.43 | 642,592 | +0.07(+0.31%) |
Apr 27, 2021 | 21.98 | 22.44 | 21.88 | 22.36 | 808,505 | +0.14(+0.62%) |
Apr 26, 2021 | 21.40 | 22.61 | 21.40 | 22.22 | 1,163,654 | +0.51(+2.37%) |
Apr 23, 2021 | 19.86 | 22.63 | 19.86 | 21.71 | 4,749,720 | +4.06(+23.01%) |
Apr 22, 2021 | 17.61 | 17.83 | 17.08 | 17.65 | 282,013 | -0.10(-0.56%) |
Apr 21, 2021 | 17.64 | 17.82 | 17.45 | 17.75 | 81,130 | +0.16(+0.90%) |
Apr 20, 2021 | 17.97 | 18.06 | 17.58 | 17.59 | 221,019 | -0.51(-2.79%) |
Apr 19, 2021 | 18.13 | 18.27 | 17.94 | 18.09 | 113,722 | -0.10(-0.57%) |
Apr 16, 2021 | 18.38 | 18.45 | 18.07 | 18.20 | 90,276 | -0.05(-0.30%) |
Apr 15, 2021 | 18.32 | 18.32 | 17.84 | 18.25 | 64,932 | +0.02(+0.11%) |
Apr 14, 2021 | 17.90 | 18.34 | 17.90 | 18.23 | 75,209 | +0.35(+1.94%) |
Apr 13, 2021 | 18.27 | 18.44 | 17.86 | 17.88 | 342,862 | -0.40(-2.17%) |
Apr 12, 2021 | 18.34 | 18.49 | 18.26 | 18.28 | 70,966 | +0.01(+0.05%) |
Apr 09, 2021 | 18.38 | 18.47 | 18.23 | 18.27 | 95,224 | -0.04(-0.22%) |
Apr 08, 2021 | 18.11 | 18.58 | 17.93 | 18.31 | 98,607 | +0.06(+0.33%) |
Apr 07, 2021 | 18.45 | 18.54 | 18.16 | 18.25 | 95,908 | -0.14(-0.75%) |
Apr 06, 2021 | 18.41 | 18.66 | 18.29 | 18.39 | 83,266 | -0.22(-1.17%) |
Apr 05, 2021 | 18.57 | 18.64 | 18.39 | 18.61 | 76,926 | +0.15(+0.80%) |
Apr 01, 2021 | 18.46 | 18.89 | 18.05 | 18.46 | 104,009 | +0.22(+1.19%) |
Mar 31, 2021 | 18.47 | 18.86 | 18.19 | 18.24 | 205,169 | -0.27(-1.44%) |
Mar 30, 2021 | 18.53 | 18.83 | 18.38 | 18.51 | 69,915 | +0.17(+0.92%) |
Mar 29, 2021 | 18.82 | 18.91 | 18.25 | 18.34 | 85,242 | -0.53(-2.83%) |
Mar 26, 2021 | 18.64 | 18.87 | 18.45 | 18.87 | 79,067 | +0.54(+2.97%) |
Mar 25, 2021 | 17.84 | 18.43 | 17.71 | 18.33 | 105,472 | +0.45(+2.49%) |
Mar 24, 2021 | 18.16 | 18.77 | 17.88 | 17.88 | 98,926 | -0.06(-0.33%) |
Mar 23, 2021 | 18.24 | 18.57 | 17.81 | 17.94 | 118,282 | -0.50(-2.69%) |
Mar 22, 2021 | 18.83 | 18.83 | 18.09 | 18.44 | 132,738 | -0.49(-2.56%) |
Mar 19, 2021 | 18.37 | 18.99 | 18.30 | 18.92 | 633,955 | +0.25(+1.33%) |
Mar 18, 2021 | 18.96 | 19.22 | 18.53 | 18.68 | 149,409 | -0.10(-0.53%) |
Mar 17, 2021 | 18.81 | 18.96 | 18.30 | 18.78 | 104,084 | +0.14(+0.74%) |
Mar 16, 2021 | 18.52 | 18.77 | 18.22 | 18.64 | 128,659 | -0.08(-0.42%) |
Mar 15, 2021 | 19.08 | 19.08 | 18.39 | 18.72 | 129,544 | -0.30(-1.55%) |
Mar 12, 2021 | 18.96 | 19.26 | 18.74 | 19.01 | 106,389 | +0.32(+1.69%) |
Mar 11, 2021 | 18.30 | 18.73 | 18.30 | 18.70 | 144,479 | +0.15(+0.80%) |
Mar 10, 2021 | 18.09 | 18.60 | 18.04 | 18.55 | 99,140 | +0.34(+1.89%) |
Mar 09, 2021 | 18.39 | 18.46 | 17.05 | 18.20 | 160,228 | -0.24(-1.28%) |
Mar 08, 2021 | 18.12 | 18.57 | 18.11 | 18.44 | 238,543 | +0.46(+2.57%) |
Mar 05, 2021 | 17.99 | 18.26 | 17.74 | 17.98 | 193,694 | +0.46(+2.64%) |
Mar 04, 2021 | 17.49 | 17.94 | 17.37 | 17.51 | 160,607 | +0.04(+0.23%) |
Mar 03, 2021 | 17.19 | 17.97 | 16.68 | 17.47 | 171,243 | +0.42(+2.48%) |
Mar 02, 2021 | 17.00 | 17.16 | 16.84 | 17.05 | 170,127 | +0.05(+0.29%) |
Mar 01, 2021 | 16.89 | 17.13 | 16.75 | 17.00 | 109,866 | +0.50(+3.04%) |
Feb 26, 2021 | 16.67 | 17.08 | 16.50 | 16.50 | 196,435 | -0.31(-1.82%) |
Feb 25, 2021 | 17.04 | 17.24 | 16.73 | 16.80 | 214,088 | -0.05(-0.29%) |
Feb 24, 2021 | 16.94 | 16.98 | 16.77 | 16.85 | 237,872 | +0.08(+0.47%) |
Feb 23, 2021 | 16.65 | 17.34 | 16.40 | 16.78 | 143,999 | +0.14(+0.83%) |
Feb 22, 2021 | 16.72 | 16.80 | 16.33 | 16.64 | 244,854 | +0.10(+0.60%) |
Feb 19, 2021 | 16.10 | 16.59 | 16.10 | 16.54 | 95,832 | +0.47(+2.94%) |
Feb 18, 2021 | 16.04 | 16.31 | 16.01 | 16.07 | 114,447 | -0.19(-1.15%) |
Feb 17, 2021 | 16.27 | 16.46 | 16.23 | 16.25 | 62,100 | -0.04(-0.24%) |
Feb 16, 2021 | 16.54 | 16.78 | 16.17 | 16.29 | 170,913 | +0.01(+0.06%) |
Feb 12, 2021 | 16.07 | 16.29 | 16.05 | 16.28 | 51,570 | +0.12(+0.73%) |
Feb 11, 2021 | 16.45 | 16.45 | 16.05 | 16.16 | 85,807 | -0.11(-0.67%) |
Feb 10, 2021 | 16.24 | 16.41 | 15.83 | 16.27 | 121,819 | +0.08(+0.49%) |
Feb 09, 2021 | 16.10 | 16.24 | 15.93 | 16.19 | 70,979 | +0.08(+0.49%) |
Feb 08, 2021 | 15.76 | 16.13 | 15.75 | 16.12 | 67,081 | +0.44(+2.83%) |
Feb 05, 2021 | 15.76 | 15.79 | 15.48 | 15.67 | 82,330 | -0.03(-0.19%) |
Feb 04, 2021 | 15.32 | 15.71 | 15.27 | 15.70 | 101,912 | +0.54(+3.57%) |
Feb 03, 2021 | 15.32 | 15.32 | 15.03 | 15.16 | 84,292 | -0.13(-0.84%) |
Feb 02, 2021 | 15.21 | 15.39 | 15.02 | 15.29 | 91,803 | +0.37(+2.51%) |