Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2021 | 23.70 | 23.70 | 23.70 | 0 | -0.86(-3.50%) | |
Apr 28, 2021 | 23.87 | 24.72 | 23.26 | 24.56 | 366,987 | +0.32(+1.32%) |
Apr 27, 2021 | 25.77 | 26.18 | 23.70 | 24.24 | 639,053 | -1.36(-5.31%) |
Apr 26, 2021 | 24.00 | 25.70 | 23.79 | 25.60 | 729,644 | +1.83(+7.70%) |
Apr 23, 2021 | 23.86 | 24.97 | 23.02 | 23.77 | 757,600 | +0.71(+3.08%) |
Apr 22, 2021 | 24.00 | 25.45 | 22.62 | 23.06 | 1,513,204 | +0.50(+2.22%) |
Apr 21, 2021 | 20.35 | 23.04 | 19.64 | 22.56 | 1,822,248 | +1.94(+9.41%) |
Apr 20, 2021 | 22.04 | 22.63 | 20.00 | 20.62 | 1,115,436 | -1.68(-7.53%) |
Apr 19, 2021 | 23.31 | 23.69 | 21.80 | 22.30 | 861,123 | -1.30(-5.51%) |
Apr 16, 2021 | 24.25 | 24.92 | 22.56 | 23.60 | 1,115,300 | -0.48(-1.99%) |
Apr 15, 2021 | 26.54 | 27.00 | 23.32 | 24.08 | 1,440,314 | -2.40(-9.06%) |
Apr 14, 2021 | 27.73 | 28.00 | 25.34 | 26.48 | 1,386,828 | -0.96(-3.50%) |
Apr 13, 2021 | 28.49 | 28.71 | 26.57 | 27.44 | 677,955 | -0.62(-2.21%) |
Apr 12, 2021 | 30.39 | 30.64 | 27.95 | 28.06 | 660,753 | -2.65(-8.63%) |
Apr 09, 2021 | 30.75 | 31.21 | 29.62 | 30.71 | 387,500 | -0.49(-1.57%) |
Apr 08, 2021 | 29.64 | 32.00 | 28.59 | 31.20 | 813,914 | +2.35(+8.15%) |
Apr 07, 2021 | 30.45 | 30.57 | 28.42 | 28.85 | 423,001 | -1.64(-5.38%) |
Apr 06, 2021 | 30.00 | 31.58 | 29.30 | 30.49 | 748,656 | +0.46(+1.53%) |
Apr 05, 2021 | 33.87 | 33.97 | 28.84 | 30.03 | 1,167,383 | -1.79(-5.63%) |
Apr 01, 2021 | 31.02 | 32.70 | 30.07 | 31.82 | 620,500 | +2.32(+7.86%) |
Mar 31, 2021 | 28.92 | 30.75 | 28.56 | 29.50 | 915,067 | +1.50(+5.36%) |
Mar 30, 2021 | 26.50 | 28.00 | 26.25 | 28.00 | 860,004 | +0.52(+1.89%) |
Mar 29, 2021 | 29.24 | 30.26 | 26.90 | 27.48 | 713,193 | -1.55(-5.34%) |
Mar 26, 2021 | 30.72 | 31.13 | 27.60 | 29.03 | 891,900 | -1.41(-4.63%) |
Mar 25, 2021 | 28.17 | 31.15 | 28.01 | 30.44 | 871,319 | +0.05(+0.16%) |
Mar 24, 2021 | 35.27 | 36.00 | 30.33 | 30.39 | 929,702 | -4.31(-12.42%) |
Mar 23, 2021 | 36.01 | 38.28 | 34.51 | 34.70 | 869,522 | -2.31(-6.24%) |
Mar 22, 2021 | 36.22 | 38.80 | 36.13 | 37.01 | 980,938 | +1.56(+4.40%) |
Mar 19, 2021 | 32.01 | 36.37 | 31.02 | 35.45 | 889,000 | +2.60(+7.91%) |
Mar 18, 2021 | 32.09 | 36.36 | 31.50 | 32.85 | 1,134,868 | -0.31(-0.93%) |
Mar 17, 2021 | 29.46 | 34.13 | 29.00 | 33.16 | 1,050,460 | +2.90(+9.58%) |
Mar 16, 2021 | 31.75 | 32.15 | 28.50 | 30.26 | 1,522,496 | -1.46(-4.60%) |
Mar 15, 2021 | 32.77 | 33.96 | 29.58 | 31.72 | 2,198,230 | -2.24(-6.60%) |
Mar 12, 2021 | 33.16 | 34.69 | 32.42 | 33.96 | 726,000 | -0.36(-1.05%) |
Mar 11, 2021 | 34.60 | 35.77 | 31.22 | 34.32 | 1,836,035 | +1.90(+5.86%) |
Mar 10, 2021 | 38.00 | 39.77 | 31.40 | 32.42 | 1,976,680 | -4.06(-11.13%) |
Mar 09, 2021 | 36.92 | 38.82 | 32.01 | 36.48 | 1,831,329 | +0.25(+0.69%) |
Mar 08, 2021 | 35.85 | 37.13 | 32.61 | 36.23 | 1,298,678 | +2.38(+7.03%) |
Mar 05, 2021 | 35.80 | 36.99 | 27.54 | 33.85 | 2,757,000 | +1.89(+5.91%) |
Mar 04, 2021 | 39.56 | 40.80 | 31.02 | 31.96 | 2,234,330 | -8.73(-21.45%) |
Mar 03, 2021 | 44.48 | 44.97 | 40.50 | 40.69 | 600,582 | -3.30(-7.50%) |
Mar 02, 2021 | 44.99 | 47.80 | 43.51 | 43.99 | 540,855 | +0.04(+0.09%) |
Mar 01, 2021 | 41.01 | 45.22 | 40.01 | 43.95 | 968,692 | +4.07(+10.21%) |
Feb 26, 2021 | 41.01 | 42.56 | 38.42 | 39.88 | 916,900 | -1.19(-2.90%) |
Feb 25, 2021 | 45.27 | 46.79 | 40.01 | 41.07 | 818,877 | -4.18(-9.24%) |
Feb 24, 2021 | 44.65 | 48.89 | 42.76 | 45.25 | 722,236 | +0.22(+0.49%) |
Feb 23, 2021 | 42.84 | 45.21 | 36.31 | 45.03 | 1,344,665 | -1.40(-3.02%) |
Feb 22, 2021 | 41.60 | 48.75 | 41.40 | 46.43 | 967,044 | +2.98(+6.86%) |
Feb 19, 2021 | 46.50 | 46.69 | 42.66 | 43.45 | 741,000 | -1.86(-4.11%) |
Feb 18, 2021 | 45.90 | 46.10 | 42.00 | 45.31 | 1,235,509 | -2.35(-4.93%) |
Feb 17, 2021 | 46.99 | 48.99 | 44.34 | 47.66 | 1,185,165 | +0.13(+0.27%) |
Feb 16, 2021 | 43.60 | 47.85 | 42.51 | 47.53 | 1,123,219 | +4.47(+10.38%) |
Feb 12, 2021 | 42.10 | 43.21 | 39.63 | 43.06 | 907,600 | +0.03(+0.07%) |
Feb 11, 2021 | 43.34 | 43.83 | 39.64 | 43.03 | 720,161 | +1.59(+3.84%) |
Feb 10, 2021 | 42.27 | 43.72 | 37.60 | 41.44 | 1,105,288 | -0.56(-1.33%) |
Feb 09, 2021 | 42.42 | 43.27 | 39.54 | 42.00 | 956,561 | +1.59(+3.93%) |
Feb 08, 2021 | 36.17 | 42.00 | 35.65 | 40.41 | 1,226,159 | +6.87(+20.48%) |
Feb 05, 2021 | 34.00 | 35.23 | 31.90 | 33.54 | 779,900 | +0.14(+0.42%) |
Feb 04, 2021 | 33.00 | 33.89 | 28.82 | 33.40 | 1,208,384 | +1.40(+4.37%) |
Feb 03, 2021 | 29.00 | 33.45 | 29.00 | 32.00 | 1,206,500 | +3.57(+12.56%) |
Feb 02, 2021 | 24.96 | 28.75 | 23.77 | 28.43 | 1,360,390 | +5.83(+25.80%) |