Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 18.75 | 19.23 | 18.55 | 18.75 | 1,568,780 | +1.90(+11.28%) |
Apr 29, 2021 | 16.85 | 17.00 | 16.40 | 16.85 | 17,523 | +0.05(+0.30%) |
Apr 28, 2021 | 16.50 | 17.00 | 16.50 | 16.80 | 9,052 | +0.25(+1.51%) |
Apr 27, 2021 | 16.25 | 17.10 | 16.25 | 16.55 | 46,690 | +0.25(+1.53%) |
Apr 26, 2021 | 16.05 | 16.65 | 16.05 | 16.30 | 15,854 | +0.15(+0.93%) |
Apr 23, 2021 | 15.90 | 16.35 | 15.90 | 16.15 | 8,340 | +0.20(+1.25%) |
Apr 22, 2021 | 15.90 | 16.40 | 15.65 | 15.95 | 48,443 | +0.00(+0.00%) |
Apr 21, 2021 | 15.50 | 16.00 | 15.38 | 15.95 | 19,765 | +0.50(+3.24%) |
Apr 20, 2021 | 15.55 | 15.75 | 15.20 | 15.45 | 22,879 | -0.20(-1.28%) |
Apr 19, 2021 | 15.10 | 15.95 | 15.10 | 15.65 | 25,190 | +0.45(+2.96%) |
Apr 16, 2021 | 15.15 | 15.30 | 15.05 | 15.20 | 12,080 | +0.00(+0.00%) |
Apr 15, 2021 | 15.20 | 15.50 | 15.05 | 15.20 | 62,856 | -0.10(-0.65%) |
Apr 14, 2021 | 15.20 | 15.40 | 15.15 | 15.30 | 6,431 | +0.00(+0.00%) |
Apr 13, 2021 | 15.35 | 15.40 | 15.15 | 15.30 | 13,994 | +0.00(+0.00%) |
Apr 12, 2021 | 15.60 | 15.80 | 15.20 | 15.30 | 26,579 | -0.40(-2.55%) |
Apr 09, 2021 | 15.70 | 15.80 | 15.50 | 15.70 | 10,560 | -0.05(-0.32%) |
Apr 08, 2021 | 15.50 | 16.05 | 15.45 | 15.75 | 8,432 | +0.30(+1.94%) |
Apr 07, 2021 | 15.70 | 15.75 | 15.40 | 15.45 | 9,959 | -0.25(-1.59%) |
Apr 06, 2021 | 15.80 | 16.30 | 15.55 | 15.70 | 8,969 | -0.25(-1.57%) |
Apr 05, 2021 | 15.95 | 15.95 | 15.40 | 15.95 | 20,788 | -0.10(-0.62%) |
Apr 01, 2021 | 15.85 | 16.40 | 15.85 | 16.05 | 14,040 | +0.35(+2.23%) |
Mar 31, 2021 | 15.50 | 16.15 | 15.50 | 15.70 | 36,843 | -0.10(-0.63%) |
Mar 30, 2021 | 14.95 | 15.95 | 14.80 | 15.80 | 73,550 | +0.75(+4.98%) |
Mar 29, 2021 | 15.15 | 15.25 | 14.80 | 15.05 | 94,967 | -0.05(-0.33%) |
Mar 26, 2021 | 15.30 | 16.95 | 15.05 | 15.10 | 366,840 | -0.15(-0.98%) |
Mar 25, 2021 | 15.10 | 15.65 | 15.05 | 15.25 | 39,019 | -0.30(-1.93%) |
Mar 24, 2021 | 16.05 | 16.35 | 15.35 | 15.55 | 73,896 | -0.85(-5.18%) |
Mar 23, 2021 | 16.25 | 16.85 | 16.25 | 16.40 | 21,449 | -0.05(-0.30%) |
Mar 22, 2021 | 15.70 | 17.00 | 15.55 | 16.45 | 55,450 | -0.55(-3.24%) |
Mar 19, 2021 | 17.30 | 17.50 | 16.35 | 17.00 | 86,620 | -0.30(-1.73%) |
Mar 18, 2021 | 17.15 | 17.35 | 16.80 | 17.30 | 51,756 | +0.30(+1.76%) |
Mar 17, 2021 | 16.60 | 17.20 | 16.35 | 17.00 | 50,613 | +0.30(+1.80%) |
Mar 16, 2021 | 16.05 | 16.70 | 15.90 | 16.70 | 81,205 | +0.80(+5.03%) |
Mar 15, 2021 | 15.55 | 15.95 | 15.55 | 15.90 | 18,607 | +0.40(+2.58%) |
Mar 12, 2021 | 15.40 | 15.50 | 15.30 | 15.50 | 9,900 | +0.20(+1.31%) |
Mar 11, 2021 | 15.40 | 15.60 | 15.15 | 15.30 | 25,003 | +0.00(+0.00%) |
Mar 10, 2021 | 15.00 | 15.45 | 14.95 | 15.30 | 26,712 | +0.45(+3.03%) |
Mar 09, 2021 | 15.15 | 15.20 | 14.80 | 14.85 | 41,533 | -0.30(-1.98%) |
Mar 08, 2021 | 15.10 | 15.40 | 14.85 | 15.15 | 44,869 | +0.05(+0.33%) |
Mar 05, 2021 | 15.25 | 15.25 | 14.75 | 15.10 | 46,980 | -0.10(-0.66%) |
Mar 04, 2021 | 15.50 | 15.50 | 14.74 | 15.20 | 59,405 | -0.10(-0.65%) |
Mar 03, 2021 | 15.40 | 15.75 | 15.30 | 15.30 | 27,105 | -0.30(-1.92%) |
Mar 02, 2021 | 15.35 | 15.75 | 15.25 | 15.60 | 17,289 | +0.10(+0.65%) |
Mar 01, 2021 | 15.35 | 15.70 | 15.10 | 15.50 | 24,605 | +0.45(+2.99%) |
Feb 26, 2021 | 15.05 | 15.45 | 14.55 | 15.05 | 59,420 | -0.25(-1.63%) |
Feb 25, 2021 | 15.55 | 15.65 | 15.10 | 15.30 | 39,797 | -0.30(-1.92%) |
Feb 24, 2021 | 15.25 | 15.75 | 15.23 | 15.60 | 65,646 | +0.35(+2.30%) |
Feb 23, 2021 | 15.25 | 15.31 | 14.50 | 15.25 | 96,579 | -0.40(-2.56%) |
Feb 22, 2021 | 15.55 | 15.70 | 15.20 | 15.65 | 74,430 | +0.05(+0.32%) |
Feb 19, 2021 | 15.55 | 15.85 | 15.45 | 15.60 | 55,220 | +0.15(+0.97%) |
Feb 18, 2021 | 15.65 | 15.80 | 15.40 | 15.45 | 100,716 | -0.35(-2.22%) |
Feb 17, 2021 | 16.10 | 16.25 | 15.70 | 15.80 | 57,598 | -0.45(-2.77%) |
Feb 16, 2021 | 16.40 | 16.50 | 15.95 | 16.25 | 73,703 | +0.05(+0.31%) |
Feb 12, 2021 | 16.20 | 16.60 | 15.80 | 16.20 | 164,520 | +0.10(+0.62%) |
Feb 11, 2021 | 16.25 | 16.30 | 15.75 | 16.10 | 80,140 | -0.15(-0.92%) |
Feb 10, 2021 | 15.95 | 16.35 | 15.45 | 16.25 | 105,808 | +0.30(+1.88%) |
Feb 09, 2021 | 16.20 | 16.50 | 15.60 | 15.95 | 62,661 | -0.10(-0.62%) |
Feb 08, 2021 | 15.70 | 16.20 | 15.30 | 16.05 | 136,995 | +0.30(+1.90%) |
Feb 05, 2021 | 17.05 | 17.35 | 15.40 | 15.75 | 399,680 | -1.20(-7.08%) |
Feb 04, 2021 | 15.75 | 17.40 | 15.50 | 16.95 | 1,052,998 | +1.10(+6.94%) |
Feb 03, 2021 | 15.80 | 16.00 | 15.60 | 15.85 | 46,313 | +0.10(+0.63%) |
Feb 02, 2021 | 15.40 | 15.75 | 15.20 | 15.75 | 29,291 | +0.40(+2.61%) |