Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 15.48 | 16.00 | 14.61 | 15.01 | 179,800 | -0.80(-5.06%) |
Apr 29, 2021 | 16.00 | 16.05 | 15.36 | 15.81 | 67,962 | -0.09(-0.57%) |
Apr 28, 2021 | 16.34 | 16.35 | 15.73 | 15.90 | 23,439 | -0.30(-1.85%) |
Apr 27, 2021 | 16.35 | 16.46 | 15.78 | 16.20 | 49,382 | +0.17(+1.06%) |
Apr 26, 2021 | 16.61 | 16.95 | 15.53 | 16.03 | 92,982 | -0.52(-3.14%) |
Apr 23, 2021 | 16.21 | 16.66 | 15.75 | 16.55 | 54,300 | +0.53(+3.31%) |
Apr 22, 2021 | 14.75 | 16.05 | 14.50 | 16.02 | 112,227 | +1.25(+8.46%) |
Apr 21, 2021 | 15.19 | 15.92 | 13.77 | 14.77 | 349,201 | -0.52(-3.40%) |
Apr 20, 2021 | 15.53 | 15.53 | 14.88 | 15.29 | 58,570 | -0.24(-1.55%) |
Apr 19, 2021 | 15.33 | 15.90 | 14.92 | 15.53 | 80,802 | +0.07(+0.45%) |
Apr 16, 2021 | 15.74 | 15.91 | 14.90 | 15.46 | 126,300 | -0.28(-1.78%) |
Apr 15, 2021 | 16.04 | 16.23 | 15.70 | 15.74 | 66,320 | -0.34(-2.11%) |
Apr 14, 2021 | 15.78 | 16.55 | 15.65 | 16.08 | 49,291 | +0.14(+0.88%) |
Apr 13, 2021 | 16.10 | 16.22 | 15.30 | 15.94 | 92,090 | -0.15(-0.93%) |
Apr 12, 2021 | 17.15 | 17.98 | 15.75 | 16.09 | 163,652 | -1.02(-5.96%) |
Apr 09, 2021 | 17.25 | 17.40 | 16.47 | 17.11 | 93,900 | -0.07(-0.41%) |
Apr 08, 2021 | 17.29 | 17.95 | 16.70 | 17.18 | 157,185 | +0.04(+0.23%) |
Apr 07, 2021 | 19.45 | 19.45 | 16.98 | 17.14 | 167,996 | -2.35(-12.06%) |
Apr 06, 2021 | 19.69 | 19.84 | 18.91 | 19.49 | 36,406 | -0.20(-1.02%) |
Apr 05, 2021 | 20.18 | 20.93 | 19.28 | 19.69 | 82,896 | -0.20(-1.01%) |
Apr 01, 2021 | 17.80 | 20.05 | 17.80 | 19.89 | 94,400 | +1.75(+9.65%) |
Mar 31, 2021 | 18.23 | 19.00 | 17.56 | 18.14 | 117,794 | +0.12(+0.67%) |
Mar 30, 2021 | 17.86 | 18.61 | 16.88 | 18.02 | 109,241 | -0.07(-0.39%) |
Mar 29, 2021 | 18.51 | 19.29 | 17.85 | 18.09 | 77,641 | -0.62(-3.31%) |
Mar 26, 2021 | 19.06 | 19.64 | 18.68 | 18.71 | 66,600 | -0.29(-1.53%) |
Mar 25, 2021 | 18.43 | 19.42 | 17.80 | 19.00 | 88,218 | +0.25(+1.33%) |
Mar 24, 2021 | 20.59 | 20.59 | 18.64 | 18.75 | 141,554 | -1.44(-7.13%) |
Mar 23, 2021 | 21.34 | 21.34 | 19.80 | 20.19 | 103,892 | -1.07(-5.03%) |
Mar 22, 2021 | 21.60 | 21.75 | 20.66 | 21.26 | 98,022 | -0.02(-0.09%) |
Mar 19, 2021 | 20.51 | 21.58 | 19.80 | 21.28 | 305,600 | +1.53(+7.75%) |
Mar 18, 2021 | 22.00 | 23.50 | 19.39 | 19.75 | 519,906 | -2.17(-9.90%) |
Mar 17, 2021 | 21.27 | 22.47 | 20.70 | 21.92 | 138,088 | +0.66(+3.10%) |
Mar 16, 2021 | 19.62 | 22.00 | 18.82 | 21.26 | 299,285 | +2.12(+11.08%) |
Mar 15, 2021 | 19.41 | 20.20 | 18.90 | 19.14 | 157,428 | +0.17(+0.90%) |
Mar 12, 2021 | 18.18 | 19.35 | 17.98 | 18.97 | 150,700 | +0.68(+3.72%) |
Mar 11, 2021 | 16.93 | 18.72 | 16.74 | 18.29 | 118,553 | +1.64(+9.85%) |
Mar 10, 2021 | 16.00 | 17.42 | 15.51 | 16.65 | 110,080 | +0.67(+4.19%) |
Mar 09, 2021 | 15.23 | 16.01 | 15.06 | 15.98 | 77,999 | +1.27(+8.63%) |
Mar 08, 2021 | 15.00 | 15.76 | 14.51 | 14.71 | 74,865 | -0.24(-1.61%) |
Mar 05, 2021 | 15.34 | 15.45 | 14.00 | 14.95 | 260,900 | -0.39(-2.54%) |
Mar 04, 2021 | 17.01 | 17.24 | 14.55 | 15.34 | 288,191 | -1.67(-9.82%) |
Mar 03, 2021 | 18.43 | 18.43 | 17.00 | 17.01 | 118,139 | -0.82(-4.60%) |
Mar 02, 2021 | 19.14 | 19.61 | 17.76 | 17.83 | 95,686 | -1.08(-5.71%) |
Mar 01, 2021 | 18.48 | 19.70 | 18.26 | 18.91 | 138,653 | +1.14(+6.42%) |
Feb 26, 2021 | 17.86 | 19.00 | 17.28 | 17.77 | 307,100 | +0.90(+5.33%) |
Feb 25, 2021 | 17.40 | 17.65 | 16.66 | 16.87 | 137,321 | -0.25(-1.46%) |
Feb 24, 2021 | 17.26 | 18.05 | 16.89 | 17.12 | 151,786 | -0.36(-2.06%) |
Feb 23, 2021 | 18.45 | 18.63 | 16.18 | 17.48 | 188,792 | -0.95(-5.15%) |
Feb 22, 2021 | 19.17 | 19.17 | 18.33 | 18.43 | 75,721 | -0.86(-4.46%) |
Feb 19, 2021 | 17.53 | 19.38 | 17.41 | 19.29 | 269,600 | +1.93(+11.12%) |
Feb 18, 2021 | 17.12 | 17.85 | 17.00 | 17.36 | 361,980 | -0.09(-0.52%) |
Feb 17, 2021 | 18.12 | 18.12 | 17.05 | 17.45 | 103,545 | -0.57(-3.16%) |
Feb 16, 2021 | 18.52 | 18.75 | 17.65 | 18.02 | 177,832 | -0.44(-2.38%) |
Feb 12, 2021 | 18.50 | 18.85 | 18.23 | 18.46 | 92,700 | -0.15(-0.81%) |
Feb 11, 2021 | 18.99 | 18.99 | 18.00 | 18.61 | 113,213 | -0.42(-2.21%) |
Feb 10, 2021 | 19.00 | 19.10 | 17.61 | 19.03 | 112,169 | -0.01(-0.05%) |
Feb 09, 2021 | 17.95 | 19.49 | 17.87 | 19.04 | 232,175 | +1.14(+6.37%) |
Feb 08, 2021 | 17.00 | 17.90 | 17.00 | 17.90 | 144,401 | +0.66(+3.83%) |
Feb 05, 2021 | 16.55 | 17.61 | 16.34 | 17.24 | 267,900 | +0.76(+4.61%) |
Feb 04, 2021 | 15.80 | 17.05 | 15.56 | 16.48 | 235,529 | +0.75(+4.77%) |
Feb 03, 2021 | 15.68 | 15.78 | 15.10 | 15.73 | 141,428 | +0.24(+1.55%) |
Feb 02, 2021 | 15.33 | 15.65 | 15.10 | 15.49 | 152,110 | +0.30(+1.97%) |