Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 20.05 | 20.50 | 19.89 | 19.98 | 586,900 | -0.07(-0.35%) |
Apr 29, 2021 | 19.33 | 20.14 | 19.23 | 20.05 | 960,817 | +0.85(+4.43%) |
Apr 28, 2021 | 19.30 | 19.84 | 18.94 | 19.20 | 1,102,590 | +0.04(+0.21%) |
Apr 27, 2021 | 18.05 | 19.30 | 17.70 | 19.16 | 1,246,856 | +1.06(+5.86%) |
Apr 26, 2021 | 17.67 | 18.42 | 17.25 | 18.10 | 1,139,306 | +0.62(+3.55%) |
Apr 23, 2021 | 17.46 | 17.75 | 17.25 | 17.48 | 3,080,400 | +0.40(+2.34%) |
Apr 22, 2021 | 16.99 | 17.75 | 16.85 | 17.08 | 1,750,663 | +0.44(+2.64%) |
Apr 21, 2021 | 16.20 | 16.75 | 16.12 | 16.64 | 683,851 | +0.41(+2.53%) |
Apr 20, 2021 | 16.32 | 16.78 | 16.05 | 16.23 | 583,471 | -0.17(-1.04%) |
Apr 19, 2021 | 16.26 | 16.60 | 16.17 | 16.40 | 501,815 | +0.03(+0.18%) |
Apr 16, 2021 | 16.22 | 16.54 | 16.19 | 16.37 | 406,000 | +0.03(+0.18%) |
Apr 15, 2021 | 16.17 | 16.56 | 16.13 | 16.34 | 733,621 | +0.15(+0.93%) |
Apr 14, 2021 | 16.16 | 16.76 | 16.06 | 16.19 | 911,083 | +0.01(+0.06%) |
Apr 13, 2021 | 16.36 | 16.41 | 15.84 | 16.18 | 738,650 | -0.18(-1.10%) |
Apr 12, 2021 | 16.75 | 16.99 | 16.30 | 16.36 | 796,010 | -0.53(-3.14%) |
Apr 09, 2021 | 17.00 | 17.06 | 16.72 | 16.89 | 1,094,500 | -0.12(-0.71%) |
Apr 08, 2021 | 16.61 | 17.03 | 16.30 | 17.01 | 946,631 | +0.27(+1.61%) |
Apr 07, 2021 | 17.05 | 17.12 | 16.45 | 16.74 | 567,447 | -0.25(-1.47%) |
Apr 06, 2021 | 17.00 | 17.19 | 16.75 | 16.99 | 932,491 | -0.05(-0.29%) |
Apr 05, 2021 | 17.01 | 17.38 | 16.87 | 17.04 | 777,801 | +0.09(+0.53%) |
Apr 01, 2021 | 16.75 | 16.97 | 16.70 | 16.95 | 723,600 | +0.07(+0.41%) |
Mar 31, 2021 | 16.50 | 16.96 | 16.41 | 16.88 | 1,166,657 | +0.39(+2.37%) |
Mar 30, 2021 | 16.05 | 16.54 | 15.78 | 16.49 | 1,180,048 | +0.49(+3.06%) |
Mar 29, 2021 | 15.70 | 16.35 | 15.61 | 16.00 | 1,062,209 | -0.02(-0.12%) |
Mar 26, 2021 | 15.88 | 16.57 | 15.65 | 16.02 | 520,300 | +0.02(+0.12%) |
Mar 25, 2021 | 16.64 | 16.64 | 15.84 | 16.00 | 1,349,947 | -0.73(-4.36%) |
Mar 24, 2021 | 17.11 | 17.11 | 16.60 | 16.73 | 221,642 | -0.27(-1.59%) |
Mar 23, 2021 | 16.80 | 17.00 | 16.58 | 17.00 | 250,295 | +0.12(+0.71%) |
Mar 22, 2021 | 17.02 | 17.37 | 16.61 | 16.88 | 387,316 | -0.12(-0.71%) |
Mar 19, 2021 | 17.05 | 17.84 | 16.92 | 17.00 | 888,200 | -0.09(-0.53%) |
Mar 18, 2021 | 16.80 | 17.98 | 16.78 | 17.09 | 4,649,130 | +0.35(+2.09%) |
Mar 17, 2021 | 16.99 | 17.09 | 16.74 | 16.74 | 1,111,629 | -0.16(-0.95%) |
Mar 16, 2021 | 17.20 | 17.50 | 16.86 | 16.90 | 1,411,050 | -0.17(-1.00%) |
Mar 15, 2021 | 17.16 | 17.50 | 16.76 | 17.07 | 1,736,045 | +0.07(+0.41%) |