Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 18.46 | 18.64 | 17.85 | 18.43 | 66,500 | -0.08(-0.43%) |
Apr 29, 2021 | 18.55 | 18.59 | 18.11 | 18.51 | 114,440 | +0.17(+0.93%) |
Apr 28, 2021 | 18.55 | 18.68 | 18.22 | 18.34 | 125,148 | -0.13(-0.70%) |
Apr 27, 2021 | 18.79 | 18.87 | 18.39 | 18.47 | 269,134 | -0.15(-0.81%) |
Apr 26, 2021 | 17.99 | 18.70 | 17.98 | 18.62 | 164,659 | +0.49(+2.70%) |
Apr 23, 2021 | 17.83 | 18.21 | 17.73 | 18.13 | 69,000 | +0.31(+1.74%) |
Apr 22, 2021 | 18.02 | 18.40 | 17.65 | 17.82 | 180,580 | -0.09(-0.50%) |
Apr 21, 2021 | 17.28 | 17.91 | 17.20 | 17.91 | 111,827 | +0.51(+2.93%) |
Apr 20, 2021 | 17.60 | 17.60 | 17.05 | 17.40 | 198,934 | -0.18(-1.02%) |
Apr 19, 2021 | 17.63 | 17.83 | 17.19 | 17.58 | 218,161 | -0.17(-0.96%) |
Apr 16, 2021 | 17.03 | 17.88 | 16.67 | 17.75 | 459,100 | +0.82(+4.87%) |
Apr 15, 2021 | 17.62 | 17.82 | 16.84 | 16.93 | 382,384 | -0.43(-2.51%) |
Apr 14, 2021 | 17.93 | 18.00 | 17.00 | 17.36 | 253,593 | -0.38(-2.14%) |
Apr 13, 2021 | 18.00 | 18.12 | 17.27 | 17.74 | 324,860 | -0.09(-0.50%) |
Apr 12, 2021 | 18.67 | 18.74 | 17.35 | 17.83 | 655,879 | -1.17(-6.16%) |
Apr 09, 2021 | 19.16 | 19.93 | 18.82 | 19.00 | 272,800 | -0.36(-1.86%) |
Apr 08, 2021 | 19.77 | 20.19 | 19.28 | 19.36 | 814,564 | +0.03(+0.16%) |
Apr 07, 2021 | 18.49 | 19.37 | 18.32 | 19.33 | 561,369 | +1.04(+5.69%) |
Apr 06, 2021 | 17.50 | 18.44 | 17.25 | 18.29 | 429,918 | +1.21(+7.08%) |
Apr 05, 2021 | 16.76 | 17.12 | 16.57 | 17.08 | 243,164 | +0.50(+3.02%) |
Apr 01, 2021 | 16.22 | 16.58 | 16.15 | 16.58 | 162,000 | +0.61(+3.82%) |
Mar 31, 2021 | 15.66 | 16.04 | 15.58 | 15.97 | 151,829 | +0.47(+3.03%) |
Mar 30, 2021 | 15.17 | 15.60 | 14.93 | 15.50 | 164,474 | +0.12(+0.78%) |
Mar 29, 2021 | 15.25 | 15.53 | 15.14 | 15.38 | 161,938 | +0.16(+1.05%) |
Mar 26, 2021 | 15.11 | 15.26 | 14.58 | 15.22 | 142,800 | +0.60(+4.10%) |
Mar 25, 2021 | 14.75 | 14.86 | 14.26 | 14.62 | 156,086 | -0.38(-2.53%) |
Mar 24, 2021 | 15.10 | 15.22 | 14.72 | 15.00 | 175,085 | +0.00(+0.00%) |
Mar 23, 2021 | 15.41 | 15.44 | 14.86 | 15.00 | 196,084 | -0.46(-2.98%) |
Mar 22, 2021 | 15.22 | 15.54 | 15.14 | 15.46 | 135,337 | +0.25(+1.64%) |
Mar 19, 2021 | 15.35 | 15.60 | 15.06 | 15.21 | 215,400 | -0.08(-0.52%) |
Mar 18, 2021 | 15.83 | 15.95 | 15.28 | 15.29 | 89,763 | -0.74(-4.62%) |
Mar 17, 2021 | 15.87 | 16.24 | 15.60 | 16.03 | 111,376 | -0.05(-0.31%) |
Mar 16, 2021 | 16.40 | 16.49 | 15.74 | 16.08 | 121,242 | -0.33(-2.01%) |
Mar 15, 2021 | 16.11 | 16.63 | 15.91 | 16.41 | 260,236 | +0.48(+3.01%) |
Mar 12, 2021 | 15.76 | 16.00 | 15.20 | 15.93 | 133,900 | +0.02(+0.13%) |
Mar 11, 2021 | 15.55 | 16.34 | 15.54 | 15.91 | 500,434 | +0.52(+3.38%) |
Mar 10, 2021 | 15.33 | 15.56 | 14.94 | 15.39 | 215,512 | +0.64(+4.34%) |
Mar 09, 2021 | 14.35 | 15.11 | 14.21 | 14.75 | 663,679 | +0.92(+6.65%) |
Mar 08, 2021 | 14.22 | 14.43 | 13.78 | 13.83 | 171,700 | -0.47(-3.29%) |
Mar 05, 2021 | 14.59 | 14.59 | 13.42 | 14.30 | 180,200 | -0.02(-0.14%) |
Mar 04, 2021 | 15.34 | 15.34 | 14.14 | 14.32 | 220,670 | -0.96(-6.28%) |
Mar 03, 2021 | 15.57 | 15.76 | 14.96 | 15.28 | 159,906 | -0.40(-2.55%) |
Mar 02, 2021 | 16.12 | 16.18 | 15.50 | 15.68 | 329,291 | -0.23(-1.45%) |
Mar 01, 2021 | 15.08 | 16.03 | 14.94 | 15.91 | 245,599 | +1.36(+9.35%) |
Feb 26, 2021 | 14.52 | 14.87 | 14.10 | 14.55 | 268,100 | -0.09(-0.61%) |
Feb 25, 2021 | 14.96 | 15.22 | 14.54 | 14.64 | 185,807 | -0.52(-3.43%) |
Feb 24, 2021 | 15.03 | 15.23 | 14.80 | 15.16 | 112,567 | +0.25(+1.68%) |
Feb 23, 2021 | 14.75 | 15.37 | 14.26 | 14.91 | 237,535 | -0.48(-3.12%) |
Feb 22, 2021 | 15.57 | 15.88 | 15.27 | 15.39 | 470,054 | -0.49(-3.09%) |
Feb 19, 2021 | 15.59 | 16.16 | 15.18 | 15.88 | 152,300 | +0.38(+2.45%) |
Feb 18, 2021 | 15.70 | 15.70 | 15.06 | 15.50 | 129,212 | -0.27(-1.71%) |
Feb 17, 2021 | 15.82 | 15.93 | 15.38 | 15.77 | 236,835 | -0.25(-1.56%) |
Feb 16, 2021 | 15.34 | 16.07 | 15.10 | 16.02 | 397,214 | +1.02(+6.80%) |
Feb 12, 2021 | 14.92 | 15.33 | 14.34 | 15.00 | 409,100 | -0.31(-2.02%) |
Feb 11, 2021 | 15.55 | 16.01 | 15.16 | 15.31 | 403,251 | -0.48(-3.04%) |
Feb 10, 2021 | 17.37 | 17.37 | 15.72 | 15.79 | 551,222 | -1.29(-7.55%) |
Feb 09, 2021 | 15.52 | 17.08 | 15.46 | 17.08 | 1,686,938 | +2.43(+16.59%) |
Feb 08, 2021 | 14.12 | 14.70 | 14.05 | 14.65 | 355,707 | +0.85(+6.16%) |
Feb 05, 2021 | 13.55 | 14.00 | 13.28 | 13.80 | 340,500 | +0.34(+2.53%) |
Feb 04, 2021 | 13.45 | 13.50 | 13.18 | 13.46 | 234,032 | +0.12(+0.90%) |
Feb 03, 2021 | 13.66 | 13.66 | 13.25 | 13.34 | 207,915 | -0.29(-2.13%) |
Feb 02, 2021 | 13.04 | 13.89 | 12.95 | 13.63 | 407,231 | +0.71(+5.50%) |