Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 20.20 | 25.50 | 20.20 | 23.30 | 1,631,000 | +3.00(+14.78%) |
Apr 29, 2021 | 21.20 | 21.40 | 19.80 | 20.30 | 112,878 | -0.50(-2.40%) |
Apr 28, 2021 | 20.80 | 21.20 | 20.00 | 20.80 | 84,502 | +0.10(+0.48%) |
Apr 27, 2021 | 21.70 | 21.80 | 20.40 | 20.70 | 111,123 | -0.50(-2.36%) |
Apr 26, 2021 | 20.70 | 21.80 | 20.30 | 21.20 | 191,884 | +0.90(+4.43%) |
Apr 23, 2021 | 19.80 | 20.95 | 19.20 | 20.30 | 133,040 | +1.00(+5.18%) |
Apr 22, 2021 | 19.00 | 20.60 | 18.90 | 19.30 | 228,169 | +0.70(+3.76%) |
Apr 21, 2021 | 18.30 | 19.30 | 17.80 | 18.60 | 204,565 | +0.30(+1.64%) |
Apr 20, 2021 | 17.80 | 18.30 | 16.70 | 18.30 | 212,011 | +0.40(+2.23%) |
Apr 19, 2021 | 18.20 | 18.40 | 17.00 | 17.90 | 202,274 | -0.40(-2.19%) |
Apr 16, 2021 | 18.40 | 19.00 | 17.70 | 18.30 | 185,980 | -0.70(-3.68%) |
Apr 15, 2021 | 20.40 | 20.40 | 18.10 | 19.00 | 245,773 | -1.20(-5.94%) |
Apr 14, 2021 | 19.70 | 21.20 | 19.60 | 20.20 | 183,605 | +0.00(+0.00%) |
Apr 13, 2021 | 20.60 | 20.90 | 19.20 | 20.20 | 211,719 | -0.70(-3.35%) |
Apr 12, 2021 | 21.60 | 21.80 | 20.40 | 20.90 | 279,275 | -0.90(-4.13%) |
Apr 09, 2021 | 22.70 | 22.70 | 21.80 | 21.80 | 90,150 | -1.00(-4.39%) |
Apr 08, 2021 | 21.80 | 22.80 | 21.10 | 22.80 | 153,409 | +1.50(+7.04%) |
Apr 07, 2021 | 22.20 | 22.40 | 21.10 | 21.30 | 155,191 | -1.30(-5.75%) |
Apr 06, 2021 | 21.80 | 23.20 | 21.70 | 22.60 | 131,195 | +0.80(+3.67%) |
Apr 05, 2021 | 23.80 | 23.80 | 21.50 | 21.80 | 397,890 | -2.10(-8.79%) |
Apr 01, 2021 | 21.70 | 24.00 | 21.00 | 23.90 | 249,750 | +1.10(+4.82%) |
Mar 31, 2021 | 22.50 | 23.50 | 22.00 | 22.80 | 263,967 | +1.00(+4.59%) |
Mar 30, 2021 | 20.70 | 21.90 | 20.30 | 21.80 | 157,741 | +1.00(+4.81%) |
Mar 29, 2021 | 21.90 | 22.90 | 20.50 | 20.80 | 183,091 | -1.40(-6.31%) |
Mar 26, 2021 | 23.30 | 23.40 | 20.30 | 22.20 | 275,290 | -0.40(-1.77%) |
Mar 25, 2021 | 21.60 | 23.70 | 21.00 | 22.60 | 270,489 | +0.90(+4.15%) |
Mar 24, 2021 | 24.40 | 24.60 | 21.50 | 21.70 | 260,585 | -2.20(-9.21%) |
Mar 23, 2021 | 25.50 | 25.90 | 23.70 | 23.90 | 310,940 | -1.20(-4.78%) |
Mar 22, 2021 | 26.00 | 26.00 | 24.90 | 25.10 | 144,429 | -0.50(-1.95%) |
Mar 19, 2021 | 24.80 | 26.10 | 24.30 | 25.60 | 203,970 | +0.40(+1.59%) |
Mar 18, 2021 | 26.00 | 27.90 | 24.70 | 25.20 | 367,422 | -1.10(-4.18%) |
Mar 17, 2021 | 25.70 | 26.50 | 24.90 | 26.30 | 155,869 | +0.10(+0.38%) |
Mar 16, 2021 | 27.20 | 27.60 | 25.30 | 26.20 | 161,954 | -1.00(-3.68%) |
Mar 15, 2021 | 28.20 | 28.50 | 27.00 | 27.20 | 116,083 | -0.40(-1.45%) |
Mar 12, 2021 | 28.10 | 28.10 | 26.85 | 27.60 | 165,160 | -0.70(-2.47%) |
Mar 11, 2021 | 26.50 | 28.90 | 25.70 | 28.30 | 280,641 | +2.60(+10.12%) |
Mar 10, 2021 | 26.60 | 27.30 | 24.00 | 25.70 | 237,836 | -0.10(-0.39%) |
Mar 09, 2021 | 24.10 | 26.10 | 23.80 | 25.80 | 295,999 | +2.00(+8.40%) |
Mar 08, 2021 | 23.80 | 24.40 | 22.40 | 23.80 | 233,786 | +0.70(+3.03%) |
Mar 05, 2021 | 24.30 | 24.50 | 20.40 | 23.10 | 436,080 | -0.40(-1.70%) |
Mar 04, 2021 | 26.20 | 27.00 | 21.10 | 23.50 | 656,430 | -3.20(-11.99%) |
Mar 03, 2021 | 29.80 | 29.90 | 26.10 | 26.70 | 370,529 | -2.70(-9.18%) |
Mar 02, 2021 | 30.19 | 31.00 | 28.80 | 29.40 | 311,632 | -0.90(-2.97%) |
Mar 01, 2021 | 30.90 | 33.30 | 29.70 | 30.30 | 500,158 | +0.20(+0.66%) |
Feb 26, 2021 | 29.90 | 31.24 | 28.61 | 30.10 | 274,780 | -0.30(-0.99%) |
Feb 25, 2021 | 32.10 | 33.20 | 29.10 | 30.40 | 355,854 | -2.10(-6.46%) |
Feb 24, 2021 | 31.90 | 33.90 | 30.50 | 32.50 | 332,661 | +2.90(+9.80%) |
Feb 23, 2021 | 31.60 | 33.40 | 28.50 | 29.60 | 866,048 | -4.00(-11.90%) |
Feb 22, 2021 | 38.40 | 39.60 | 32.30 | 33.60 | 481,522 | -4.90(-12.73%) |
Feb 19, 2021 | 36.00 | 40.40 | 34.60 | 38.50 | 552,290 | +4.50(+13.24%) |
Feb 18, 2021 | 35.50 | 35.90 | 31.50 | 34.00 | 575,135 | -2.10(-5.82%) |
Feb 17, 2021 | 39.10 | 39.10 | 35.20 | 36.10 | 473,027 | -3.00(-7.67%) |
Feb 16, 2021 | 42.20 | 43.20 | 38.90 | 39.10 | 527,149 | -3.50(-8.22%) |
Feb 12, 2021 | 44.80 | 46.00 | 41.20 | 42.60 | 760,730 | +0.10(+0.24%) |
Feb 11, 2021 | 43.50 | 43.90 | 39.60 | 42.50 | 368,244 | -1.10(-2.52%) |
Feb 10, 2021 | 44.20 | 45.00 | 39.40 | 43.60 | 533,598 | -0.10(-0.23%) |
Feb 09, 2021 | 43.70 | 46.10 | 41.90 | 43.70 | 447,575 | -0.50(-1.13%) |
Feb 08, 2021 | 44.60 | 45.10 | 42.90 | 44.20 | 401,480 | +1.40(+3.27%) |
Feb 05, 2021 | 41.40 | 47.20 | 41.05 | 42.80 | 899,710 | +2.80(+7.00%) |
Feb 04, 2021 | 38.50 | 41.60 | 37.10 | 40.00 | 710,890 | +1.10(+2.83%) |
Feb 03, 2021 | 33.50 | 40.00 | 33.00 | 38.90 | 1,354,705 | +6.70(+20.81%) |
Feb 02, 2021 | 31.90 | 33.20 | 30.80 | 32.20 | 403,708 | +0.80(+2.55%) |