Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 18.06 | 18.28 | 17.72 | 17.93 | 154,800 | -0.41(-2.24%) |
Apr 29, 2021 | 18.99 | 19.17 | 18.13 | 18.34 | 138,094 | -0.45(-2.39%) |
Apr 28, 2021 | 18.63 | 18.90 | 18.20 | 18.79 | 150,874 | +0.16(+0.86%) |
Apr 27, 2021 | 18.56 | 18.72 | 18.20 | 18.63 | 85,743 | +0.19(+1.03%) |
Apr 26, 2021 | 18.36 | 18.72 | 18.02 | 18.44 | 141,027 | +0.12(+0.66%) |
Apr 23, 2021 | 17.69 | 18.64 | 17.54 | 18.32 | 147,800 | +0.86(+4.93%) |
Apr 22, 2021 | 17.22 | 17.87 | 17.10 | 17.46 | 202,613 | +0.33(+1.93%) |
Apr 21, 2021 | 16.69 | 17.16 | 16.43 | 17.13 | 273,356 | +0.58(+3.50%) |
Apr 20, 2021 | 17.42 | 17.58 | 16.29 | 16.55 | 143,553 | -1.02(-5.81%) |
Apr 19, 2021 | 17.56 | 17.89 | 17.00 | 17.57 | 214,675 | -0.20(-1.13%) |
Apr 16, 2021 | 18.59 | 18.64 | 17.69 | 17.77 | 105,800 | -0.60(-3.27%) |
Apr 15, 2021 | 18.28 | 18.48 | 17.85 | 18.37 | 121,081 | +0.31(+1.72%) |
Apr 14, 2021 | 18.15 | 18.72 | 17.88 | 18.06 | 160,258 | -0.02(-0.11%) |
Apr 13, 2021 | 18.55 | 18.55 | 17.80 | 18.08 | 222,405 | -0.32(-1.74%) |
Apr 12, 2021 | 18.82 | 19.10 | 18.12 | 18.40 | 212,915 | -0.47(-2.49%) |
Apr 09, 2021 | 18.72 | 19.12 | 18.57 | 18.87 | 176,600 | +0.19(+1.02%) |
Apr 08, 2021 | 18.71 | 18.88 | 18.38 | 18.68 | 182,056 | +0.16(+0.86%) |
Apr 07, 2021 | 19.47 | 19.49 | 18.50 | 18.52 | 133,540 | -1.01(-5.17%) |
Apr 06, 2021 | 20.24 | 20.43 | 19.02 | 19.53 | 225,118 | -0.80(-3.94%) |
Apr 05, 2021 | 19.37 | 20.41 | 19.12 | 20.33 | 273,088 | +0.90(+4.63%) |
Apr 01, 2021 | 18.79 | 19.54 | 18.78 | 19.43 | 250,000 | +0.85(+4.57%) |
Mar 31, 2021 | 17.20 | 18.73 | 17.16 | 18.58 | 415,126 | +1.52(+8.91%) |
Mar 30, 2021 | 18.00 | 18.03 | 16.58 | 17.06 | 424,905 | -1.00(-5.54%) |
Mar 29, 2021 | 18.16 | 18.86 | 17.77 | 18.06 | 346,172 | -0.11(-0.61%) |
Mar 26, 2021 | 17.37 | 18.24 | 16.96 | 18.17 | 331,000 | +0.82(+4.73%) |
Mar 25, 2021 | 16.50 | 17.41 | 16.00 | 17.35 | 400,411 | +0.38(+2.24%) |
Mar 24, 2021 | 18.01 | 18.16 | 16.94 | 16.97 | 258,307 | -1.19(-6.55%) |
Mar 23, 2021 | 18.34 | 18.78 | 17.80 | 18.16 | 380,423 | -0.43(-2.31%) |
Mar 22, 2021 | 19.91 | 20.30 | 18.51 | 18.59 | 193,930 | -1.29(-6.49%) |
Mar 19, 2021 | 19.79 | 20.45 | 19.42 | 19.88 | 954,400 | +0.02(+0.10%) |
Mar 18, 2021 | 20.16 | 21.09 | 19.56 | 19.86 | 225,343 | -0.37(-1.83%) |
Mar 17, 2021 | 19.65 | 20.50 | 19.13 | 20.23 | 235,947 | +0.35(+1.76%) |
Mar 16, 2021 | 19.93 | 20.38 | 19.50 | 19.88 | 264,831 | -0.02(-0.10%) |
Mar 15, 2021 | 19.69 | 20.15 | 19.37 | 19.90 | 306,867 | +0.27(+1.38%) |
Mar 12, 2021 | 18.84 | 19.76 | 18.66 | 19.63 | 302,400 | +0.49(+2.56%) |
Mar 11, 2021 | 18.48 | 19.20 | 18.43 | 19.14 | 356,318 | +0.89(+4.88%) |
Mar 10, 2021 | 18.42 | 18.89 | 17.78 | 18.25 | 379,903 | +0.31(+1.73%) |
Mar 09, 2021 | 17.26 | 18.38 | 17.19 | 17.94 | 333,424 | +1.00(+5.90%) |
Mar 08, 2021 | 15.87 | 17.26 | 15.86 | 16.94 | 393,165 | +0.73(+4.50%) |
Mar 05, 2021 | 16.28 | 16.38 | 14.86 | 16.21 | 427,600 | +0.12(+0.75%) |
Mar 04, 2021 | 16.41 | 16.57 | 15.24 | 16.09 | 436,690 | -0.42(-2.54%) |
Mar 03, 2021 | 16.25 | 16.97 | 15.82 | 16.51 | 263,144 | +0.16(+0.98%) |
Mar 02, 2021 | 16.48 | 16.75 | 15.81 | 16.35 | 294,237 | -0.09(-0.55%) |
Mar 01, 2021 | 16.01 | 16.46 | 15.89 | 16.44 | 214,887 | +0.83(+5.32%) |
Feb 26, 2021 | 15.79 | 16.48 | 15.07 | 15.61 | 390,200 | -0.19(-1.20%) |
Feb 25, 2021 | 15.92 | 16.49 | 15.72 | 15.80 | 294,423 | -0.32(-1.99%) |
Feb 24, 2021 | 16.01 | 17.00 | 15.56 | 16.12 | 527,749 | +0.15(+0.94%) |
Feb 23, 2021 | 17.31 | 17.56 | 14.21 | 15.97 | 1,030,237 | -1.85(-10.38%) |
Feb 22, 2021 | 19.07 | 19.20 | 17.61 | 17.82 | 467,306 | -1.34(-6.99%) |
Feb 19, 2021 | 19.22 | 19.35 | 18.62 | 19.16 | 386,500 | +0.02(+0.10%) |
Feb 18, 2021 | 18.91 | 19.40 | 18.36 | 19.14 | 406,139 | -0.15(-0.78%) |
Feb 17, 2021 | 18.16 | 19.40 | 17.85 | 19.29 | 853,605 | +1.29(+7.17%) |
Feb 16, 2021 | 17.38 | 18.05 | 17.09 | 18.00 | 507,648 | +0.80(+4.65%) |
Feb 12, 2021 | 16.45 | 17.29 | 16.16 | 17.20 | 329,300 | +0.64(+3.86%) |
Feb 11, 2021 | 16.36 | 16.68 | 15.56 | 16.56 | 564,643 | +0.35(+2.16%) |
Feb 10, 2021 | 16.86 | 17.72 | 16.10 | 16.21 | 611,467 | -0.78(-4.59%) |
Feb 09, 2021 | 17.66 | 17.71 | 16.84 | 16.99 | 453,012 | -0.76(-4.28%) |
Feb 08, 2021 | 17.22 | 17.89 | 17.22 | 17.75 | 386,737 | +0.59(+3.44%) |
Feb 05, 2021 | 18.78 | 19.37 | 16.91 | 17.16 | 759,000 | -1.64(-8.72%) |
Feb 04, 2021 | 21.51 | 21.95 | 18.30 | 18.80 | 680,304 | -2.80(-12.96%) |
Feb 03, 2021 | 20.88 | 21.93 | 20.88 | 21.60 | 231,557 | +0.81(+3.90%) |
Feb 02, 2021 | 21.75 | 22.13 | 19.92 | 20.79 | 321,549 | -0.69(-3.21%) |