Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 14.13 | 14.86 | 14.04 | 14.48 | 1,129,400 | +0.13(+0.91%) |
Apr 29, 2021 | 14.43 | 14.45 | 13.90 | 14.35 | 946,421 | -0.08(-0.55%) |
Apr 28, 2021 | 14.13 | 14.45 | 13.97 | 14.43 | 1,275,335 | +0.20(+1.41%) |
Apr 27, 2021 | 14.77 | 14.82 | 14.21 | 14.23 | 1,016,104 | -0.47(-3.20%) |
Apr 26, 2021 | 14.38 | 14.84 | 14.07 | 14.70 | 1,439,346 | +0.40(+2.80%) |
Apr 23, 2021 | 13.89 | 14.36 | 13.78 | 14.30 | 1,650,300 | +0.66(+4.84%) |
Apr 22, 2021 | 14.00 | 14.47 | 13.62 | 13.64 | 2,380,382 | -0.30(-2.15%) |
Apr 21, 2021 | 13.06 | 14.08 | 12.91 | 13.94 | 2,651,445 | +0.75(+5.69%) |
Apr 20, 2021 | 13.72 | 13.84 | 12.86 | 13.19 | 3,167,633 | -0.69(-4.97%) |
Apr 19, 2021 | 14.76 | 14.84 | 13.81 | 13.88 | 2,585,763 | -1.11(-7.40%) |
Apr 16, 2021 | 15.33 | 15.36 | 14.54 | 14.99 | 2,461,200 | -0.41(-2.66%) |
Apr 15, 2021 | 16.65 | 16.66 | 15.35 | 15.40 | 2,460,414 | -1.04(-6.33%) |
Apr 14, 2021 | 16.15 | 16.69 | 16.02 | 16.44 | 1,296,691 | +0.08(+0.49%) |
Apr 13, 2021 | 16.43 | 16.55 | 15.96 | 16.36 | 1,732,554 | -0.01(-0.06%) |
Apr 12, 2021 | 16.50 | 16.56 | 15.87 | 16.37 | 1,840,505 | -0.28(-1.68%) |
Apr 09, 2021 | 16.57 | 17.09 | 16.45 | 16.65 | 1,603,600 | +0.01(+0.06%) |
Apr 08, 2021 | 17.30 | 17.31 | 16.50 | 16.64 | 2,192,801 | -0.56(-3.26%) |
Apr 07, 2021 | 17.00 | 17.63 | 16.77 | 17.20 | 2,742,801 | +0.12(+0.70%) |
Apr 06, 2021 | 17.22 | 17.33 | 16.76 | 17.08 | 2,202,392 | +0.44(+2.64%) |
Apr 05, 2021 | 16.63 | 16.94 | 16.33 | 16.64 | 2,173,891 | +0.37(+2.27%) |
Apr 01, 2021 | 17.20 | 17.46 | 16.21 | 16.27 | 3,566,000 | -0.56(-3.33%) |
Mar 31, 2021 | 17.62 | 17.62 | 16.50 | 16.83 | 3,257,068 | -0.54(-3.11%) |
Mar 30, 2021 | 16.78 | 17.43 | 15.56 | 17.37 | 6,969,752 | -0.73(-4.03%) |
Mar 29, 2021 | 17.57 | 18.51 | 17.56 | 18.10 | 2,789,547 | +0.13(+0.72%) |
Mar 26, 2021 | 18.04 | 18.26 | 17.28 | 17.97 | 2,413,400 | -0.03(-0.17%) |
Mar 25, 2021 | 17.11 | 18.34 | 16.63 | 18.00 | 3,270,411 | -0.48(-2.60%) |
Mar 24, 2021 | 18.50 | 19.16 | 18.38 | 18.48 | 2,252,721 | -0.11(-0.59%) |
Mar 23, 2021 | 19.00 | 19.55 | 18.01 | 18.59 | 3,784,721 | -1.06(-5.39%) |
Mar 22, 2021 | 19.50 | 20.20 | 18.70 | 19.65 | 6,382,659 | +1.53(+8.44%) |
Mar 19, 2021 | 17.88 | 18.89 | 17.40 | 18.12 | 4,176,200 | +0.20(+1.12%) |
Mar 18, 2021 | 17.00 | 18.33 | 17.00 | 17.92 | 5,328,748 | +0.58(+3.34%) |
Mar 17, 2021 | 16.43 | 17.50 | 16.28 | 17.34 | 4,878,634 | +0.37(+2.18%) |
Mar 16, 2021 | 18.18 | 18.36 | 16.53 | 16.97 | 4,764,345 | -1.35(-7.37%) |
Mar 15, 2021 | 18.80 | 19.48 | 17.81 | 18.32 | 2,551,098 | -0.58(-3.07%) |
Mar 12, 2021 | 18.64 | 19.23 | 18.14 | 18.90 | 2,644,000 | -0.97(-4.88%) |
Mar 11, 2021 | 18.98 | 20.39 | 18.90 | 19.87 | 3,251,189 | +1.37(+7.41%) |
Mar 10, 2021 | 18.07 | 18.79 | 17.51 | 18.50 | 2,449,969 | +0.78(+4.40%) |
Mar 09, 2021 | 17.06 | 18.37 | 16.78 | 17.72 | 2,958,525 | +1.62(+10.06%) |
Mar 08, 2021 | 16.91 | 17.22 | 15.68 | 16.10 | 3,193,757 | -0.02(-0.12%) |
Mar 05, 2021 | 16.07 | 16.76 | 14.02 | 16.12 | 4,977,200 | +0.07(+0.44%) |
Mar 04, 2021 | 17.00 | 17.40 | 14.68 | 16.05 | 4,960,561 | -0.72(-4.29%) |
Mar 03, 2021 | 17.99 | 18.26 | 16.25 | 16.77 | 3,971,754 | -1.31(-7.25%) |
Mar 02, 2021 | 19.28 | 19.45 | 17.80 | 18.08 | 2,787,735 | -1.23(-6.37%) |
Mar 01, 2021 | 19.50 | 19.79 | 18.60 | 19.31 | 2,315,554 | +0.26(+1.36%) |
Feb 26, 2021 | 19.09 | 19.31 | 16.65 | 19.05 | 5,597,000 | -0.01(-0.05%) |
Feb 25, 2021 | 21.59 | 21.60 | 18.70 | 19.06 | 4,251,253 | -3.09(-13.95%) |
Feb 24, 2021 | 21.54 | 23.34 | 20.22 | 22.15 | 3,456,883 | +1.34(+6.44%) |
Feb 23, 2021 | 20.65 | 21.95 | 17.07 | 20.81 | 7,518,779 | -2.63(-11.22%) |
Feb 22, 2021 | 26.07 | 26.24 | 22.90 | 23.44 | 5,303,628 | -2.53(-9.74%) |
Feb 19, 2021 | 28.90 | 28.93 | 25.55 | 25.97 | 4,467,400 | -1.17(-4.31%) |
Feb 18, 2021 | 26.00 | 29.13 | 25.11 | 27.14 | 6,385,262 | +0.84(+3.19%) |
Feb 17, 2021 | 23.11 | 27.15 | 21.98 | 26.30 | 7,138,911 | +3.80(+16.89%) |