Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 16.50 | 17.05 | 16.09 | 16.39 | 363,600 | +0.20(+1.24%) |
Apr 29, 2021 | 17.54 | 17.81 | 16.11 | 16.19 | 435,693 | -0.88(-5.16%) |
Apr 28, 2021 | 17.24 | 17.35 | 16.78 | 17.07 | 350,037 | -0.21(-1.22%) |
Apr 27, 2021 | 17.71 | 17.95 | 17.17 | 17.28 | 230,939 | -0.37(-2.10%) |
Apr 26, 2021 | 17.74 | 18.19 | 17.15 | 17.65 | 148,615 | +0.09(+0.51%) |
Apr 23, 2021 | 17.46 | 17.81 | 17.40 | 17.56 | 204,000 | +0.21(+1.21%) |
Apr 22, 2021 | 17.37 | 18.16 | 17.15 | 17.35 | 251,508 | +0.03(+0.17%) |
Apr 21, 2021 | 16.74 | 17.44 | 16.55 | 17.32 | 229,718 | +0.61(+3.65%) |
Apr 20, 2021 | 17.16 | 17.50 | 16.31 | 16.71 | 293,194 | -0.58(-3.35%) |
Apr 19, 2021 | 17.39 | 17.64 | 16.92 | 17.29 | 167,780 | -0.13(-0.75%) |
Apr 16, 2021 | 17.87 | 18.03 | 17.21 | 17.42 | 185,000 | -0.26(-1.47%) |
Apr 15, 2021 | 17.82 | 18.23 | 17.52 | 17.68 | 268,633 | -0.20(-1.12%) |
Apr 14, 2021 | 17.51 | 18.13 | 17.17 | 17.88 | 301,175 | +0.58(+3.35%) |
Apr 13, 2021 | 17.19 | 17.35 | 16.80 | 17.30 | 259,367 | -0.09(-0.52%) |
Apr 12, 2021 | 18.08 | 18.49 | 17.24 | 17.39 | 283,657 | -0.91(-4.97%) |
Apr 09, 2021 | 18.29 | 18.58 | 18.00 | 18.30 | 174,700 | +0.13(+0.72%) |
Apr 08, 2021 | 18.43 | 18.53 | 18.03 | 18.17 | 369,095 | -0.27(-1.46%) |
Apr 07, 2021 | 18.84 | 19.04 | 18.27 | 18.44 | 269,040 | -0.13(-0.70%) |
Apr 06, 2021 | 18.87 | 19.50 | 18.54 | 18.57 | 588,440 | -0.20(-1.07%) |
Apr 05, 2021 | 18.52 | 18.94 | 18.20 | 18.77 | 405,910 | +0.76(+4.22%) |
Apr 01, 2021 | 19.00 | 19.42 | 17.78 | 18.01 | 252,800 | -0.89(-4.71%) |
Mar 31, 2021 | 19.04 | 19.58 | 18.76 | 18.90 | 975,488 | -0.25(-1.31%) |
Mar 30, 2021 | 17.80 | 19.46 | 17.76 | 19.15 | 579,928 | +1.36(+7.64%) |
Mar 29, 2021 | 18.36 | 18.43 | 17.55 | 17.79 | 242,254 | -0.54(-2.95%) |
Mar 26, 2021 | 18.59 | 18.60 | 17.81 | 18.33 | 270,600 | +0.21(+1.16%) |
Mar 25, 2021 | 16.44 | 18.29 | 16.44 | 18.12 | 483,439 | +1.02(+5.96%) |
Mar 24, 2021 | 18.16 | 18.75 | 16.98 | 17.10 | 375,280 | -0.71(-3.99%) |
Mar 23, 2021 | 18.09 | 18.23 | 17.44 | 17.81 | 391,419 | -0.46(-2.52%) |
Mar 22, 2021 | 18.70 | 19.03 | 18.22 | 18.27 | 188,196 | -0.59(-3.13%) |
Mar 19, 2021 | 18.33 | 19.26 | 17.80 | 18.86 | 449,600 | +0.41(+2.22%) |
Mar 18, 2021 | 18.51 | 19.11 | 18.05 | 18.45 | 425,064 | -0.13(-0.70%) |
Mar 17, 2021 | 18.74 | 18.89 | 18.20 | 18.58 | 282,200 | +0.06(+0.32%) |
Mar 16, 2021 | 20.72 | 20.80 | 18.20 | 18.52 | 378,071 | -2.12(-10.27%) |
Mar 15, 2021 | 20.80 | 21.25 | 20.38 | 20.64 | 221,063 | -0.12(-0.58%) |
Mar 12, 2021 | 20.23 | 21.17 | 20.23 | 20.76 | 289,600 | +0.54(+2.67%) |
Mar 11, 2021 | 20.36 | 20.57 | 19.93 | 20.22 | 422,944 | +0.29(+1.46%) |
Mar 10, 2021 | 19.91 | 20.50 | 19.26 | 19.93 | 358,319 | +0.26(+1.32%) |
Mar 09, 2021 | 19.88 | 20.63 | 19.01 | 19.67 | 659,229 | +0.17(+0.87%) |
Mar 08, 2021 | 19.48 | 20.07 | 19.00 | 19.50 | 520,163 | +0.12(+0.62%) |
Mar 05, 2021 | 20.92 | 20.97 | 17.77 | 19.38 | 789,100 | -0.95(-4.67%) |
Mar 04, 2021 | 21.49 | 21.49 | 19.41 | 20.33 | 613,461 | -1.17(-5.44%) |
Mar 03, 2021 | 19.97 | 21.91 | 19.97 | 21.50 | 894,925 | +1.40(+6.97%) |
Mar 02, 2021 | 20.01 | 20.78 | 19.84 | 20.10 | 520,645 | +0.10(+0.50%) |
Mar 01, 2021 | 21.50 | 21.74 | 19.84 | 20.00 | 327,127 | -0.83(-3.98%) |
Feb 26, 2021 | 20.31 | 21.50 | 20.10 | 20.83 | 690,500 | +0.35(+1.71%) |
Feb 25, 2021 | 21.50 | 21.50 | 20.20 | 20.48 | 1,008,362 | -1.04(-4.83%) |
Feb 24, 2021 | 19.48 | 21.90 | 18.74 | 21.52 | 1,020,689 | +2.05(+10.53%) |
Feb 23, 2021 | 19.34 | 19.72 | 18.32 | 19.47 | 327,320 | -0.21(-1.07%) |
Feb 22, 2021 | 18.65 | 19.82 | 18.47 | 19.68 | 450,308 | +0.88(+4.68%) |
Feb 19, 2021 | 18.77 | 19.57 | 18.68 | 18.80 | 333,700 | +0.16(+0.86%) |
Feb 18, 2021 | 18.70 | 18.88 | 18.05 | 18.64 | 111,270 | -0.37(-1.95%) |
Feb 17, 2021 | 19.09 | 19.72 | 18.73 | 19.01 | 250,915 | -0.30(-1.55%) |
Feb 16, 2021 | 18.77 | 19.45 | 18.49 | 19.31 | 179,204 | +0.88(+4.77%) |
Feb 12, 2021 | 17.85 | 18.54 | 17.65 | 18.43 | 156,700 | +0.49(+2.73%) |
Feb 11, 2021 | 18.35 | 18.75 | 17.86 | 17.94 | 235,108 | -0.52(-2.82%) |
Feb 10, 2021 | 18.83 | 19.79 | 18.34 | 18.46 | 215,271 | -0.47(-2.48%) |
Feb 09, 2021 | 18.80 | 18.93 | 18.10 | 18.93 | 322,232 | -0.02(-0.11%) |
Feb 08, 2021 | 18.31 | 19.10 | 18.17 | 18.95 | 549,025 | +0.82(+4.55%) |
Feb 05, 2021 | 16.90 | 18.18 | 16.64 | 18.12 | 846,300 | +1.43(+8.60%) |
Feb 04, 2021 | 15.75 | 16.84 | 15.75 | 16.69 | 462,762 | +1.02(+6.51%) |
Feb 03, 2021 | 15.09 | 15.84 | 14.96 | 15.67 | 281,289 | +0.55(+3.64%) |
Feb 02, 2021 | 15.51 | 15.94 | 14.97 | 15.12 | 380,048 | -0.38(-2.45%) |