Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 17.10 | 17.55 | 16.57 | 16.95 | 50,240 | -0.15(-0.88%) |
Apr 29, 2021 | 17.25 | 17.70 | 16.95 | 17.10 | 56,087 | +0.00(+0.00%) |
Apr 28, 2021 | 16.80 | 17.70 | 16.50 | 17.10 | 72,705 | +0.60(+3.64%) |
Apr 27, 2021 | 16.50 | 16.95 | 16.50 | 16.50 | 38,498 | +0.00(+0.00%) |
Apr 26, 2021 | 16.80 | 17.10 | 16.50 | 16.50 | 50,054 | +0.15(+0.92%) |
Apr 23, 2021 | 15.90 | 16.50 | 15.60 | 16.35 | 47,060 | +0.75(+4.81%) |
Apr 22, 2021 | 15.60 | 15.90 | 15.30 | 15.60 | 47,906 | -0.15(-0.95%) |
Apr 21, 2021 | 14.70 | 15.75 | 14.70 | 15.75 | 67,644 | +1.01(+6.84%) |
Apr 20, 2021 | 15.15 | 15.30 | 14.55 | 14.74 | 99,036 | -0.56(-3.65%) |
Apr 19, 2021 | 15.60 | 15.60 | 15.00 | 15.30 | 44,246 | -0.15(-0.97%) |
Apr 16, 2021 | 15.15 | 15.45 | 14.40 | 15.45 | 103,300 | +0.15(+0.98%) |
Apr 15, 2021 | 15.45 | 15.60 | 15.15 | 15.30 | 61,623 | -0.15(-0.97%) |
Apr 14, 2021 | 15.30 | 15.75 | 15.30 | 15.45 | 45,043 | -0.15(-0.96%) |
Apr 13, 2021 | 15.90 | 15.90 | 15.30 | 15.60 | 60,588 | -0.30(-1.89%) |
Apr 12, 2021 | 16.35 | 16.50 | 15.60 | 15.90 | 43,530 | -0.30(-1.85%) |
Apr 09, 2021 | 16.05 | 16.20 | 15.90 | 16.20 | 42,466 | +0.00(+0.00%) |
Apr 08, 2021 | 15.60 | 16.50 | 15.60 | 16.20 | 93,970 | +0.60(+3.85%) |
Apr 07, 2021 | 16.20 | 16.20 | 15.60 | 15.60 | 74,587 | -0.60(-3.70%) |
Apr 06, 2021 | 16.35 | 16.50 | 15.90 | 16.20 | 48,881 | -0.15(-0.92%) |
Apr 05, 2021 | 16.35 | 16.50 | 16.05 | 16.35 | 58,565 | +0.15(+0.93%) |
Apr 01, 2021 | 16.50 | 16.65 | 15.75 | 16.20 | 83,633 | -0.15(-0.92%) |
Mar 31, 2021 | 16.05 | 16.65 | 16.05 | 16.35 | 32,796 | +0.15(+0.93%) |
Mar 30, 2021 | 16.35 | 16.65 | 15.90 | 16.20 | 64,273 | -0.30(-1.82%) |
Mar 29, 2021 | 17.25 | 17.40 | 16.35 | 16.50 | 63,281 | -0.45(-2.65%) |
Mar 26, 2021 | 16.80 | 16.95 | 16.35 | 16.95 | 46,746 | +0.15(+0.89%) |
Mar 25, 2021 | 16.65 | 16.95 | 16.05 | 16.80 | 74,835 | +0.00(+0.00%) |
Mar 24, 2021 | 16.95 | 17.55 | 16.65 | 16.80 | 61,337 | +0.00(+0.00%) |
Mar 23, 2021 | 16.80 | 17.25 | 16.80 | 16.80 | 35,868 | +0.00(+0.00%) |
Mar 22, 2021 | 16.80 | 17.25 | 16.65 | 16.80 | 37,077 | +0.00(+0.00%) |
Mar 19, 2021 | 16.95 | 17.25 | 16.65 | 16.80 | 46,966 | -0.15(-0.88%) |
Mar 18, 2021 | 17.40 | 17.40 | 16.50 | 16.95 | 62,731 | -0.45(-2.59%) |
Mar 17, 2021 | 16.95 | 17.70 | 16.50 | 17.40 | 77,137 | +0.45(+2.65%) |
Mar 16, 2021 | 18.00 | 18.15 | 16.80 | 16.95 | 110,019 | -1.20(-6.61%) |
Mar 15, 2021 | 17.85 | 18.45 | 17.70 | 18.15 | 63,913 | +0.15(+0.83%) |
Mar 12, 2021 | 18.00 | 18.30 | 17.25 | 18.00 | 85,093 | -0.30(-1.64%) |
Mar 11, 2021 | 18.15 | 18.60 | 18.00 | 18.30 | 52,005 | +0.30(+1.67%) |
Mar 10, 2021 | 18.15 | 18.90 | 18.00 | 18.00 | 93,433 | -0.90(-4.76%) |
Mar 09, 2021 | 16.65 | 19.05 | 16.35 | 18.90 | 254,300 | +2.25(+13.51%) |
Mar 08, 2021 | 16.50 | 16.80 | 16.20 | 16.65 | 55,636 | +0.15(+0.91%) |
Mar 05, 2021 | 16.80 | 17.10 | 15.30 | 16.50 | 120,900 | -0.30(-1.79%) |
Mar 04, 2021 | 16.95 | 17.55 | 15.75 | 16.80 | 189,667 | -0.75(-4.27%) |
Mar 03, 2021 | 18.30 | 18.45 | 17.25 | 17.55 | 110,033 | -0.60(-3.31%) |
Mar 02, 2021 | 18.60 | 19.05 | 18.00 | 18.15 | 54,742 | -0.15(-0.82%) |
Mar 01, 2021 | 17.70 | 18.30 | 17.55 | 18.30 | 50,452 | +1.05(+6.09%) |
Feb 26, 2021 | 17.97 | 17.97 | 17.10 | 17.25 | 104,493 | -0.75(-4.17%) |
Feb 25, 2021 | 18.75 | 19.35 | 17.70 | 18.00 | 118,366 | -0.75(-4.00%) |
Feb 24, 2021 | 18.90 | 18.90 | 18.15 | 18.75 | 113,041 | +0.60(+3.31%) |
Feb 23, 2021 | 19.50 | 19.50 | 17.10 | 18.15 | 231,385 | -1.35(-6.92%) |
Feb 22, 2021 | 19.50 | 21.00 | 19.05 | 19.50 | 158,406 | +0.60(+3.17%) |
Feb 19, 2021 | 19.05 | 20.25 | 18.90 | 18.90 | 100,693 | +0.15(+0.80%) |
Feb 18, 2021 | 20.55 | 20.70 | 18.75 | 18.75 | 195,175 | -1.50(-7.41%) |
Feb 17, 2021 | 22.35 | 23.25 | 20.25 | 20.25 | 340,522 | -1.05(-4.93%) |
Feb 16, 2021 | 20.85 | 22.20 | 20.85 | 21.30 | 245,581 | +0.75(+3.65%) |
Feb 12, 2021 | 20.55 | 21.75 | 20.25 | 20.55 | 152,020 | -0.45(-2.14%) |
Feb 11, 2021 | 23.25 | 23.70 | 20.55 | 21.00 | 237,666 | -0.30(-1.41%) |
Feb 10, 2021 | 24.60 | 24.90 | 20.55 | 21.30 | 342,179 | -1.65(-7.19%) |
Feb 09, 2021 | 20.55 | 25.20 | 20.55 | 22.95 | 559,600 | +2.10(+10.07%) |
Feb 08, 2021 | 19.50 | 20.85 | 19.35 | 20.85 | 166,498 | +1.80(+9.45%) |
Feb 05, 2021 | 19.80 | 19.95 | 19.05 | 19.05 | 87,806 | -0.45(-2.31%) |
Feb 04, 2021 | 19.05 | 19.50 | 18.30 | 19.50 | 104,011 | +0.30(+1.56%) |
Feb 03, 2021 | 19.05 | 20.40 | 18.75 | 19.20 | 201,616 | +0.30(+1.59%) |
Feb 02, 2021 | 18.00 | 18.90 | 17.55 | 18.90 | 126,967 | +1.05(+5.88%) |