Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 15.72 | 16.49 | 15.56 | 15.94 | 1,083,100 | -0.01(-0.06%) |
Apr 29, 2021 | 16.76 | 16.77 | 15.93 | 15.95 | 601,063 | -0.50(-3.04%) |
Apr 28, 2021 | 16.27 | 16.84 | 15.91 | 16.45 | 686,691 | +0.19(+1.17%) |
Apr 27, 2021 | 15.98 | 16.60 | 15.87 | 16.26 | 903,133 | +0.28(+1.75%) |
Apr 26, 2021 | 15.32 | 16.35 | 15.22 | 15.98 | 1,203,240 | +0.51(+3.30%) |
Apr 23, 2021 | 14.75 | 15.98 | 14.51 | 15.47 | 1,350,500 | +1.28(+9.02%) |
Apr 22, 2021 | 14.30 | 14.77 | 13.95 | 14.19 | 1,850,326 | -0.67(-4.51%) |
Apr 21, 2021 | 13.64 | 15.04 | 13.02 | 14.86 | 4,868,204 | +1.44(+10.73%) |
Apr 20, 2021 | 17.25 | 17.66 | 13.15 | 13.42 | 8,146,406 | -5.96(-30.75%) |
Apr 19, 2021 | 20.55 | 20.96 | 18.89 | 19.38 | 853,712 | -1.03(-5.05%) |
Apr 16, 2021 | 20.98 | 21.19 | 20.09 | 20.41 | 505,700 | -0.57(-2.72%) |
Apr 15, 2021 | 21.67 | 22.02 | 20.28 | 20.98 | 456,188 | -0.70(-3.23%) |
Apr 14, 2021 | 20.45 | 22.18 | 20.25 | 21.68 | 737,355 | +1.08(+5.24%) |
Apr 13, 2021 | 21.34 | 21.76 | 20.34 | 20.60 | 565,820 | -0.67(-3.15%) |
Apr 12, 2021 | 22.13 | 22.96 | 20.80 | 21.27 | 567,041 | -0.89(-4.02%) |
Apr 09, 2021 | 22.67 | 22.99 | 21.96 | 22.16 | 449,400 | -0.63(-2.76%) |
Apr 08, 2021 | 22.38 | 22.81 | 22.29 | 22.79 | 507,705 | +0.47(+2.11%) |
Apr 07, 2021 | 23.93 | 24.60 | 22.09 | 22.32 | 543,127 | -1.72(-7.15%) |
Apr 06, 2021 | 25.01 | 25.45 | 23.97 | 24.04 | 457,423 | -1.14(-4.53%) |
Apr 05, 2021 | 24.16 | 25.46 | 23.84 | 25.18 | 734,295 | +1.41(+5.93%) |
Apr 01, 2021 | 22.80 | 24.02 | 22.50 | 23.77 | 742,100 | +1.41(+6.31%) |
Mar 31, 2021 | 21.42 | 22.59 | 20.76 | 22.36 | 1,352,392 | +1.40(+6.68%) |
Mar 30, 2021 | 21.46 | 22.03 | 20.75 | 20.96 | 637,514 | -1.05(-4.77%) |
Mar 29, 2021 | 23.75 | 23.90 | 21.80 | 22.01 | 788,296 | -1.84(-7.71%) |
Mar 26, 2021 | 24.22 | 24.30 | 23.04 | 23.85 | 379,100 | -0.20(-0.83%) |
Mar 25, 2021 | 23.51 | 24.65 | 23.47 | 24.05 | 729,762 | +0.14(+0.59%) |
Mar 24, 2021 | 24.46 | 25.68 | 23.82 | 23.91 | 1,035,527 | -0.61(-2.49%) |
Mar 23, 2021 | 23.46 | 24.70 | 23.46 | 24.52 | 811,666 | +0.23(+0.95%) |
Mar 22, 2021 | 22.76 | 24.48 | 22.76 | 24.29 | 386,807 | +1.35(+5.88%) |
Mar 19, 2021 | 23.22 | 23.47 | 22.42 | 22.94 | 2,764,400 | -0.08(-0.35%) |
Mar 18, 2021 | 23.87 | 24.32 | 22.78 | 23.02 | 480,641 | -0.98(-4.08%) |
Mar 17, 2021 | 22.76 | 24.01 | 22.33 | 24.00 | 429,861 | +0.95(+4.12%) |
Mar 16, 2021 | 23.80 | 24.34 | 22.54 | 23.05 | 527,655 | -0.50(-2.12%) |
Mar 15, 2021 | 22.92 | 24.00 | 22.92 | 23.55 | 730,683 | +0.64(+2.79%) |
Mar 12, 2021 | 23.00 | 23.28 | 22.53 | 22.91 | 684,800 | -0.40(-1.72%) |
Mar 11, 2021 | 24.22 | 24.50 | 23.06 | 23.31 | 852,825 | -0.55(-2.31%) |
Mar 10, 2021 | 24.09 | 25.26 | 23.80 | 23.86 | 851,138 | +0.19(+0.80%) |
Mar 09, 2021 | 23.56 | 25.45 | 23.50 | 23.67 | 1,036,381 | +0.37(+1.59%) |
Mar 08, 2021 | 23.33 | 24.45 | 22.55 | 23.30 | 1,017,419 | -0.28(-1.19%) |
Mar 05, 2021 | 22.81 | 24.23 | 21.71 | 23.58 | 1,477,700 | +1.00(+4.43%) |
Mar 04, 2021 | 21.89 | 22.98 | 21.70 | 22.58 | 1,575,538 | +0.39(+1.76%) |
Mar 03, 2021 | 23.43 | 23.82 | 22.18 | 22.19 | 546,883 | -0.81(-3.52%) |
Mar 02, 2021 | 24.05 | 25.02 | 22.73 | 23.00 | 377,507 | -1.15(-4.76%) |
Mar 01, 2021 | 24.76 | 25.17 | 23.79 | 24.15 | 688,435 | -0.26(-1.07%) |
Feb 26, 2021 | 23.69 | 24.42 | 21.84 | 24.41 | 677,000 | +1.12(+4.81%) |
Feb 25, 2021 | 24.22 | 24.50 | 22.96 | 23.29 | 588,949 | -1.30(-5.29%) |
Feb 24, 2021 | 22.77 | 24.77 | 21.97 | 24.59 | 610,116 | +2.29(+10.27%) |
Feb 23, 2021 | 22.77 | 23.88 | 21.71 | 22.30 | 508,278 | -1.29(-5.47%) |
Feb 22, 2021 | 23.27 | 24.99 | 23.09 | 23.59 | 598,125 | +0.17(+0.73%) |
Feb 19, 2021 | 22.27 | 24.16 | 22.27 | 23.42 | 437,000 | -0.33(-1.39%) |
Feb 18, 2021 | 23.12 | 24.02 | 22.17 | 23.75 | 914,012 | +0.90(+3.94%) |
Feb 17, 2021 | 21.25 | 23.08 | 20.63 | 22.85 | 618,811 | +1.59(+7.48%) |
Feb 16, 2021 | 20.35 | 21.47 | 20.35 | 21.26 | 496,287 | +0.47(+2.26%) |
Feb 12, 2021 | 21.05 | 21.39 | 20.00 | 20.79 | 546,100 | -0.27(-1.28%) |
Feb 11, 2021 | 21.51 | 21.85 | 20.87 | 21.06 | 192,333 | -0.35(-1.63%) |
Feb 10, 2021 | 21.90 | 22.28 | 20.34 | 21.41 | 417,531 | -0.39(-1.79%) |
Feb 09, 2021 | 21.20 | 22.34 | 21.09 | 21.80 | 505,148 | +0.62(+2.93%) |
Feb 08, 2021 | 20.00 | 21.19 | 19.67 | 21.18 | 426,312 | +1.40(+7.08%) |
Feb 05, 2021 | 20.41 | 20.41 | 19.49 | 19.78 | 613,700 | -0.22(-1.10%) |
Feb 04, 2021 | 21.11 | 21.33 | 19.68 | 20.00 | 466,124 | -1.36(-6.37%) |
Feb 03, 2021 | 20.94 | 21.80 | 20.44 | 21.36 | 314,161 | +0.40(+1.91%) |
Feb 02, 2021 | 21.31 | 21.60 | 20.60 | 20.96 | 496,236 | +0.00(+0.00%) |