Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 18.39 | 19.22 | 18.13 | 18.18 | 21,400 | -0.37(-1.99%) |
Apr 29, 2021 | 19.12 | 19.25 | 18.03 | 18.55 | 29,217 | -0.35(-1.85%) |
Apr 28, 2021 | 18.38 | 19.00 | 18.10 | 18.90 | 50,341 | +0.69(+3.79%) |
Apr 27, 2021 | 18.56 | 18.82 | 17.88 | 18.21 | 17,088 | -0.31(-1.67%) |
Apr 26, 2021 | 18.98 | 19.00 | 18.51 | 18.52 | 21,936 | -0.28(-1.49%) |
Apr 23, 2021 | 18.19 | 18.96 | 18.19 | 18.80 | 27,000 | +0.30(+1.62%) |
Apr 22, 2021 | 17.76 | 18.75 | 17.50 | 18.50 | 20,896 | +0.57(+3.18%) |
Apr 21, 2021 | 17.36 | 18.12 | 15.71 | 17.93 | 48,720 | +0.32(+1.82%) |
Apr 20, 2021 | 18.46 | 18.46 | 17.61 | 17.61 | 63,684 | -0.85(-4.60%) |
Apr 19, 2021 | 19.12 | 19.12 | 18.46 | 18.46 | 21,543 | -0.74(-3.85%) |
Apr 16, 2021 | 19.25 | 19.29 | 18.71 | 19.20 | 35,800 | -0.13(-0.67%) |
Apr 15, 2021 | 18.76 | 19.50 | 18.27 | 19.33 | 25,831 | +0.53(+2.82%) |
Apr 14, 2021 | 18.30 | 19.55 | 18.30 | 18.80 | 20,521 | +0.45(+2.45%) |
Apr 13, 2021 | 19.62 | 19.90 | 18.24 | 18.35 | 60,895 | -1.57(-7.88%) |
Apr 12, 2021 | 19.50 | 19.92 | 19.22 | 19.92 | 26,210 | +0.36(+1.84%) |
Apr 09, 2021 | 19.69 | 19.93 | 19.04 | 19.56 | 43,400 | -0.02(-0.10%) |
Apr 08, 2021 | 19.15 | 19.82 | 19.00 | 19.58 | 40,458 | -0.04(-0.20%) |
Apr 07, 2021 | 19.60 | 19.62 | 18.79 | 19.62 | 33,528 | +0.09(+0.46%) |
Apr 06, 2021 | 18.72 | 19.85 | 18.69 | 19.53 | 45,149 | +0.94(+5.06%) |
Apr 05, 2021 | 18.82 | 19.03 | 17.58 | 18.59 | 159,662 | -1.01(-5.15%) |
Apr 01, 2021 | 18.83 | 19.90 | 18.17 | 19.60 | 59,900 | +1.06(+5.72%) |
Mar 31, 2021 | 18.83 | 18.91 | 18.12 | 18.54 | 47,019 | -0.17(-0.91%) |
Mar 30, 2021 | 18.50 | 18.91 | 18.03 | 18.71 | 49,077 | +0.21(+1.14%) |
Mar 29, 2021 | 19.30 | 19.48 | 18.50 | 18.50 | 41,503 | -1.02(-5.23%) |
Mar 26, 2021 | 19.40 | 19.94 | 19.05 | 19.52 | 37,800 | +0.28(+1.46%) |
Mar 25, 2021 | 18.85 | 19.30 | 17.82 | 19.24 | 88,483 | -0.13(-0.67%) |
Mar 24, 2021 | 19.88 | 20.77 | 19.16 | 19.37 | 58,349 | -0.27(-1.37%) |
Mar 23, 2021 | 20.72 | 20.86 | 19.29 | 19.64 | 152,265 | -1.42(-6.74%) |
Mar 22, 2021 | 20.79 | 22.08 | 20.65 | 21.06 | 104,889 | +0.42(+2.03%) |
Mar 19, 2021 | 21.49 | 21.93 | 20.64 | 20.64 | 310,200 | -1.16(-5.32%) |
Mar 18, 2021 | 22.57 | 24.43 | 21.43 | 21.80 | 164,627 | -0.47(-2.11%) |
Mar 17, 2021 | 23.95 | 24.23 | 22.27 | 22.27 | 81,212 | -1.92(-7.94%) |
Mar 16, 2021 | 24.01 | 24.49 | 23.45 | 24.19 | 113,892 | -0.18(-0.74%) |
Mar 15, 2021 | 22.80 | 24.93 | 22.49 | 24.37 | 147,353 | +1.67(+7.36%) |
Mar 12, 2021 | 22.77 | 23.25 | 22.32 | 22.70 | 45,500 | -0.07(-0.31%) |
Mar 11, 2021 | 23.27 | 23.82 | 22.27 | 22.77 | 63,358 | -0.29(-1.26%) |
Mar 10, 2021 | 22.68 | 23.69 | 22.36 | 23.06 | 48,619 | +0.34(+1.50%) |
Mar 09, 2021 | 23.04 | 23.71 | 21.50 | 22.72 | 76,043 | -0.34(-1.47%) |
Mar 08, 2021 | 23.00 | 23.64 | 21.46 | 23.06 | 100,127 | +0.23(+1.01%) |
Mar 05, 2021 | 22.23 | 22.99 | 20.67 | 22.83 | 68,800 | +1.43(+6.68%) |
Mar 04, 2021 | 20.68 | 21.50 | 20.01 | 21.40 | 107,086 | +0.97(+4.75%) |
Mar 03, 2021 | 20.90 | 21.86 | 20.13 | 20.43 | 82,568 | -0.67(-3.18%) |
Mar 02, 2021 | 23.54 | 24.12 | 20.52 | 21.10 | 152,296 | -1.62(-7.13%) |
Mar 01, 2021 | 21.93 | 23.17 | 21.66 | 22.72 | 85,856 | +1.37(+6.42%) |
Feb 26, 2021 | 20.34 | 21.44 | 18.79 | 21.35 | 59,700 | +1.02(+5.02%) |
Feb 25, 2021 | 20.22 | 20.47 | 19.35 | 20.33 | 56,642 | +0.33(+1.65%) |
Feb 24, 2021 | 18.06 | 20.37 | 17.86 | 20.00 | 69,179 | +1.68(+9.17%) |
Feb 23, 2021 | 18.90 | 18.90 | 17.47 | 18.32 | 53,133 | -0.55(-2.91%) |
Feb 22, 2021 | 18.80 | 19.50 | 18.27 | 18.87 | 49,884 | +0.08(+0.43%) |
Feb 19, 2021 | 18.90 | 19.30 | 18.65 | 18.79 | 46,000 | -0.16(-0.84%) |
Feb 18, 2021 | 19.44 | 19.61 | 18.88 | 18.95 | 45,298 | -0.74(-3.76%) |
Feb 17, 2021 | 19.50 | 19.69 | 18.58 | 19.69 | 23,746 | +0.35(+1.81%) |
Feb 16, 2021 | 18.37 | 19.34 | 18.25 | 19.34 | 74,283 | +1.22(+6.73%) |
Feb 12, 2021 | 18.00 | 18.50 | 17.56 | 18.12 | 69,900 | +0.07(+0.39%) |
Feb 11, 2021 | 18.82 | 18.85 | 18.01 | 18.05 | 54,757 | -0.54(-2.90%) |
Feb 10, 2021 | 18.59 | 18.59 | 17.49 | 18.59 | 59,830 | +0.09(+0.49%) |
Feb 09, 2021 | 18.73 | 18.85 | 17.86 | 18.50 | 95,961 | -0.22(-1.18%) |
Feb 08, 2021 | 18.88 | 19.53 | 18.60 | 18.72 | 84,703 | +0.01(+0.05%) |
Feb 05, 2021 | 18.28 | 19.83 | 18.25 | 18.71 | 96,100 | +0.51(+2.80%) |
Feb 04, 2021 | 17.14 | 18.24 | 16.72 | 18.20 | 102,524 | +1.28(+7.57%) |
Feb 03, 2021 | 15.61 | 16.92 | 15.61 | 16.92 | 97,541 | +1.54(+10.01%) |
Feb 02, 2021 | 15.15 | 15.63 | 14.86 | 15.38 | 108,930 | +0.58(+3.92%) |