Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 16.16 | 16.86 | 16.00 | 16.50 | 35,400 | +0.15(+0.92%) |
Apr 29, 2021 | 16.71 | 16.98 | 16.29 | 16.35 | 34,013 | -0.51(-3.02%) |
Apr 28, 2021 | 16.33 | 16.91 | 16.05 | 16.86 | 30,096 | +0.55(+3.37%) |
Apr 27, 2021 | 16.63 | 16.63 | 16.00 | 16.31 | 35,934 | -0.10(-0.61%) |
Apr 26, 2021 | 15.67 | 16.50 | 15.66 | 16.41 | 45,899 | +0.69(+4.39%) |
Apr 23, 2021 | 15.14 | 15.72 | 15.08 | 15.72 | 71,800 | +0.61(+4.04%) |
Apr 22, 2021 | 15.10 | 15.65 | 15.00 | 15.11 | 46,310 | +0.11(+0.73%) |
Apr 21, 2021 | 14.81 | 15.35 | 14.77 | 15.00 | 42,143 | +0.10(+0.67%) |
Apr 20, 2021 | 15.78 | 15.97 | 14.76 | 14.90 | 107,199 | -0.96(-6.05%) |
Apr 19, 2021 | 16.20 | 16.49 | 15.75 | 15.86 | 110,311 | -0.48(-2.94%) |
Apr 16, 2021 | 16.78 | 16.78 | 15.95 | 16.34 | 97,600 | -0.44(-2.62%) |
Apr 15, 2021 | 15.84 | 16.96 | 15.62 | 16.78 | 97,869 | +1.25(+8.05%) |
Apr 14, 2021 | 16.06 | 16.42 | 15.51 | 15.53 | 58,383 | -0.45(-2.82%) |
Apr 13, 2021 | 15.64 | 16.17 | 15.54 | 15.98 | 46,067 | +0.35(+2.24%) |
Apr 12, 2021 | 15.59 | 15.83 | 15.38 | 15.63 | 40,048 | -0.16(-1.01%) |
Apr 09, 2021 | 15.83 | 16.30 | 15.65 | 15.79 | 83,100 | -0.21(-1.31%) |
Apr 08, 2021 | 16.00 | 16.25 | 15.65 | 16.00 | 58,573 | +0.18(+1.14%) |
Apr 07, 2021 | 16.22 | 16.57 | 15.70 | 15.82 | 47,001 | -0.40(-2.47%) |
Apr 06, 2021 | 15.47 | 16.38 | 15.47 | 16.22 | 64,030 | +0.61(+3.91%) |
Apr 05, 2021 | 16.61 | 16.61 | 15.61 | 15.61 | 63,249 | -0.69(-4.23%) |
Apr 01, 2021 | 16.35 | 16.90 | 16.00 | 16.30 | 79,000 | +0.30(+1.88%) |
Mar 31, 2021 | 16.12 | 16.43 | 15.85 | 16.00 | 80,908 | +0.28(+1.78%) |
Mar 30, 2021 | 15.54 | 16.07 | 15.00 | 15.72 | 105,863 | +0.14(+0.90%) |
Mar 29, 2021 | 16.01 | 16.25 | 15.01 | 15.58 | 119,245 | -0.51(-3.17%) |
Mar 26, 2021 | 15.87 | 16.20 | 15.42 | 16.09 | 121,300 | +0.19(+1.19%) |
Mar 25, 2021 | 15.32 | 16.29 | 14.71 | 15.90 | 241,090 | +0.25(+1.60%) |
Mar 24, 2021 | 16.60 | 17.61 | 15.56 | 15.65 | 145,908 | -0.80(-4.86%) |
Mar 23, 2021 | 17.03 | 17.26 | 16.38 | 16.45 | 155,398 | -0.69(-4.03%) |
Mar 22, 2021 | 17.83 | 17.85 | 17.00 | 17.14 | 96,149 | -0.27(-1.55%) |
Mar 19, 2021 | 17.77 | 17.88 | 16.82 | 17.41 | 161,100 | -0.13(-0.74%) |
Mar 18, 2021 | 18.63 | 19.01 | 17.30 | 17.54 | 165,132 | -1.43(-7.54%) |
Mar 17, 2021 | 18.00 | 19.00 | 16.77 | 18.97 | 459,359 | -0.88(-4.43%) |
Mar 16, 2021 | 20.01 | 20.84 | 19.70 | 19.85 | 161,744 | +0.01(+0.05%) |
Mar 15, 2021 | 20.33 | 20.33 | 19.59 | 19.84 | 88,615 | -0.03(-0.15%) |
Mar 12, 2021 | 19.77 | 20.13 | 19.00 | 19.87 | 68,400 | -0.19(-0.95%) |
Mar 11, 2021 | 20.00 | 20.34 | 19.71 | 20.06 | 118,956 | +0.55(+2.82%) |
Mar 10, 2021 | 20.30 | 20.56 | 18.84 | 19.51 | 145,260 | -0.40(-2.01%) |
Mar 09, 2021 | 19.33 | 20.62 | 19.26 | 19.91 | 100,467 | +1.05(+5.57%) |
Mar 08, 2021 | 20.75 | 21.38 | 18.72 | 18.86 | 168,444 | -2.09(-9.98%) |
Mar 05, 2021 | 20.47 | 21.37 | 18.25 | 20.95 | 450,000 | +0.92(+4.59%) |
Mar 04, 2021 | 21.00 | 21.93 | 19.15 | 20.03 | 342,976 | -1.24(-5.83%) |
Mar 03, 2021 | 22.70 | 22.70 | 21.21 | 21.27 | 142,023 | -1.39(-6.13%) |
Mar 02, 2021 | 23.25 | 23.25 | 22.43 | 22.66 | 94,637 | -0.53(-2.29%) |
Mar 01, 2021 | 22.50 | 23.36 | 22.37 | 23.19 | 145,783 | +0.85(+3.80%) |
Feb 26, 2021 | 21.30 | 22.80 | 20.32 | 22.34 | 261,300 | +1.09(+5.13%) |
Feb 25, 2021 | 22.32 | 22.74 | 20.78 | 21.25 | 257,858 | -1.75(-7.61%) |
Feb 24, 2021 | 23.00 | 23.40 | 22.58 | 23.00 | 187,140 | +0.08(+0.35%) |
Feb 23, 2021 | 23.01 | 23.28 | 20.33 | 22.92 | 282,930 | -0.88(-3.70%) |
Feb 22, 2021 | 24.91 | 25.50 | 23.35 | 23.80 | 129,411 | -1.53(-6.04%) |
Feb 19, 2021 | 25.92 | 26.22 | 24.75 | 25.33 | 135,000 | -0.46(-1.78%) |
Feb 18, 2021 | 25.48 | 25.95 | 24.59 | 25.79 | 151,919 | +0.02(+0.08%) |
Feb 17, 2021 | 26.64 | 26.78 | 24.73 | 25.77 | 240,145 | -0.73(-2.75%) |
Feb 16, 2021 | 26.59 | 26.77 | 25.10 | 26.50 | 576,161 | +2.24(+9.23%) |
Feb 12, 2021 | 22.78 | 26.68 | 22.46 | 24.26 | 463,800 | +1.79(+7.97%) |
Feb 11, 2021 | 22.54 | 23.33 | 22.06 | 22.47 | 165,225 | +0.39(+1.77%) |
Feb 10, 2021 | 20.76 | 22.40 | 20.14 | 22.08 | 267,581 | +1.58(+7.71%) |
Feb 09, 2021 | 20.39 | 20.78 | 20.20 | 20.50 | 162,672 | -0.11(-0.53%) |
Feb 08, 2021 | 21.09 | 21.10 | 20.07 | 20.61 | 171,509 | -0.04(-0.19%) |
Feb 05, 2021 | 20.31 | 20.80 | 19.27 | 20.65 | 301,800 | +0.69(+3.46%) |
Feb 04, 2021 | 20.30 | 20.60 | 19.01 | 19.96 | 305,264 | -0.04(-0.20%) |
Feb 03, 2021 | 21.00 | 21.05 | 19.81 | 20.00 | 288,027 | -0.97(-4.63%) |
Feb 02, 2021 | 20.80 | 21.89 | 20.41 | 20.97 | 291,132 | +0.23(+1.11%) |