Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 17.69 | 17.69 | 16.31 | 16.47 | 215,800 | -0.54(-3.17%) |
Apr 29, 2021 | 17.70 | 17.77 | 16.64 | 17.01 | 145,769 | -0.48(-2.74%) |
Apr 28, 2021 | 17.68 | 17.74 | 16.80 | 17.49 | 265,783 | -0.19(-1.07%) |
Apr 27, 2021 | 17.93 | 18.06 | 17.11 | 17.68 | 365,084 | -0.07(-0.39%) |
Apr 26, 2021 | 17.43 | 17.81 | 16.92 | 17.75 | 231,628 | +0.62(+3.62%) |
Apr 23, 2021 | 16.92 | 17.35 | 16.66 | 17.13 | 200,900 | +0.51(+3.07%) |
Apr 22, 2021 | 16.79 | 17.55 | 16.31 | 16.62 | 451,540 | +0.21(+1.28%) |
Apr 21, 2021 | 15.20 | 16.45 | 14.94 | 16.41 | 387,309 | +1.29(+8.53%) |
Apr 20, 2021 | 16.08 | 16.25 | 14.85 | 15.12 | 830,992 | -1.11(-6.84%) |
Apr 19, 2021 | 16.45 | 16.52 | 15.60 | 16.23 | 467,319 | -0.31(-1.87%) |
Apr 16, 2021 | 16.73 | 17.13 | 16.43 | 16.54 | 321,200 | -0.13(-0.78%) |
Apr 15, 2021 | 18.55 | 18.55 | 16.17 | 16.67 | 406,241 | -1.18(-6.61%) |
Apr 14, 2021 | 18.25 | 18.79 | 17.80 | 17.85 | 288,769 | -0.41(-2.25%) |
Apr 13, 2021 | 18.58 | 18.72 | 17.82 | 18.26 | 305,544 | -0.22(-1.19%) |
Apr 12, 2021 | 18.33 | 18.85 | 17.86 | 18.48 | 374,225 | -0.13(-0.70%) |
Apr 09, 2021 | 19.44 | 19.44 | 18.39 | 18.61 | 361,300 | -0.50(-2.62%) |
Apr 08, 2021 | 18.99 | 19.63 | 17.70 | 19.11 | 584,520 | +1.30(+7.30%) |
Apr 07, 2021 | 18.46 | 18.95 | 17.68 | 17.81 | 343,241 | -1.11(-5.87%) |
Apr 06, 2021 | 18.59 | 19.52 | 18.45 | 18.92 | 340,523 | +0.44(+2.38%) |
Apr 05, 2021 | 19.86 | 20.00 | 18.29 | 18.48 | 322,378 | -0.81(-4.20%) |
Apr 01, 2021 | 19.30 | 19.64 | 18.73 | 19.29 | 404,100 | +0.33(+1.74%) |
Mar 31, 2021 | 19.06 | 19.09 | 17.97 | 18.96 | 811,651 | +0.72(+3.95%) |
Mar 30, 2021 | 17.43 | 18.49 | 16.86 | 18.24 | 1,059,064 | +1.08(+6.29%) |
Mar 29, 2021 | 18.85 | 18.85 | 16.85 | 17.16 | 546,328 | -1.71(-9.06%) |
Mar 26, 2021 | 19.55 | 19.61 | 18.11 | 18.87 | 500,500 | -0.53(-2.73%) |
Mar 25, 2021 | 19.33 | 19.82 | 18.25 | 19.40 | 545,430 | +0.12(+0.62%) |
Mar 24, 2021 | 22.40 | 22.69 | 19.25 | 19.28 | 556,476 | -3.02(-13.54%) |
Mar 23, 2021 | 23.57 | 24.68 | 22.14 | 22.30 | 333,965 | -1.63(-6.81%) |
Mar 22, 2021 | 24.40 | 24.89 | 23.56 | 23.93 | 141,323 | -0.15(-0.62%) |
Mar 19, 2021 | 22.77 | 24.39 | 22.40 | 24.08 | 642,500 | +1.18(+5.15%) |
Mar 18, 2021 | 23.57 | 24.52 | 22.72 | 22.90 | 187,122 | -1.05(-4.38%) |
Mar 17, 2021 | 23.95 | 24.09 | 22.08 | 23.95 | 355,201 | -0.61(-2.48%) |
Mar 16, 2021 | 25.72 | 27.18 | 24.43 | 24.56 | 494,532 | -1.14(-4.44%) |
Mar 15, 2021 | 25.80 | 25.83 | 24.37 | 25.70 | 195,858 | -0.22(-0.85%) |
Mar 12, 2021 | 24.84 | 25.94 | 24.50 | 25.92 | 298,700 | +0.65(+2.57%) |
Mar 11, 2021 | 24.98 | 25.70 | 24.65 | 25.27 | 347,649 | +0.86(+3.52%) |
Mar 10, 2021 | 25.19 | 26.00 | 24.00 | 24.41 | 342,892 | +0.26(+1.08%) |
Mar 09, 2021 | 22.50 | 24.68 | 22.25 | 24.15 | 421,634 | +2.56(+11.86%) |
Mar 08, 2021 | 22.00 | 22.43 | 21.11 | 21.59 | 237,041 | -0.22(-1.01%) |
Mar 05, 2021 | 21.49 | 22.00 | 19.89 | 21.81 | 571,400 | +0.92(+4.40%) |
Mar 04, 2021 | 23.08 | 23.25 | 20.38 | 20.89 | 450,426 | -2.19(-9.49%) |
Mar 03, 2021 | 25.34 | 25.60 | 22.89 | 23.08 | 261,305 | -1.95(-7.79%) |
Mar 02, 2021 | 25.68 | 25.96 | 24.72 | 25.03 | 219,771 | -0.86(-3.32%) |
Mar 01, 2021 | 24.52 | 26.46 | 24.39 | 25.89 | 261,285 | +2.10(+8.83%) |
Feb 26, 2021 | 24.01 | 24.90 | 23.29 | 23.79 | 444,300 | -0.30(-1.25%) |
Feb 25, 2021 | 25.05 | 25.38 | 23.88 | 24.09 | 317,549 | -1.22(-4.82%) |
Feb 24, 2021 | 24.46 | 25.38 | 24.14 | 25.31 | 176,241 | +0.86(+3.52%) |
Feb 23, 2021 | 23.58 | 24.54 | 21.18 | 24.45 | 423,827 | -0.18(-0.73%) |
Feb 22, 2021 | 25.89 | 26.61 | 24.50 | 24.63 | 354,333 | -1.35(-5.20%) |
Feb 19, 2021 | 24.68 | 26.60 | 24.68 | 25.98 | 330,100 | +1.77(+7.31%) |
Feb 18, 2021 | 24.69 | 25.00 | 23.55 | 24.21 | 274,716 | -0.67(-2.69%) |
Feb 17, 2021 | 25.03 | 25.35 | 23.34 | 24.88 | 376,127 | -0.70(-2.74%) |
Feb 16, 2021 | 25.93 | 26.38 | 24.35 | 25.58 | 354,674 | -0.22(-0.85%) |
Feb 12, 2021 | 25.80 | 26.29 | 25.30 | 25.80 | 258,900 | -0.10(-0.39%) |
Feb 11, 2021 | 26.44 | 27.07 | 25.60 | 25.90 | 318,129 | -0.14(-0.54%) |
Feb 10, 2021 | 28.25 | 28.33 | 25.84 | 26.04 | 405,938 | -2.04(-7.26%) |
Feb 09, 2021 | 27.00 | 28.15 | 26.19 | 28.08 | 366,420 | +0.66(+2.41%) |
Feb 08, 2021 | 24.91 | 27.63 | 24.35 | 27.42 | 703,278 | +2.75(+11.15%) |
Feb 05, 2021 | 24.07 | 28.68 | 23.11 | 24.67 | 1,334,800 | +1.52(+6.57%) |
Feb 04, 2021 | 26.55 | 27.35 | 22.32 | 23.15 | 1,196,755 | -4.07(-14.95%) |
Feb 03, 2021 | 26.95 | 27.67 | 26.28 | 27.22 | 338,345 | +0.64(+2.41%) |
Feb 02, 2021 | 25.87 | 27.08 | 25.53 | 26.58 | 376,051 | +1.05(+4.11%) |