Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 19.38 | 19.53 | 18.28 | 19.32 | 4,596,509 | +0.53(+2.84%) |
Apr 29, 2021 | 17.75 | 19.42 | 17.75 | 18.79 | 4,925,574 | +0.70(+3.84%) |
Apr 28, 2021 | 18.57 | 19.14 | 17.69 | 18.09 | 3,748,137 | -0.28(-1.50%) |
Apr 27, 2021 | 18.24 | 18.75 | 17.76 | 18.37 | 4,290,164 | -0.08(-0.41%) |
Apr 26, 2021 | 20.49 | 20.67 | 18.26 | 18.44 | 5,228,233 | -2.24(-10.82%) |
Apr 23, 2021 | 20.36 | 20.85 | 19.87 | 20.68 | 3,012,530 | +0.10(+0.46%) |
Apr 22, 2021 | 21.53 | 22.31 | 19.37 | 20.59 | 7,753,114 | -0.76(-3.57%) |
Apr 21, 2021 | 24.02 | 24.57 | 21.34 | 21.35 | 3,345,002 | -2.41(-10.14%) |
Apr 20, 2021 | 23.82 | 25.21 | 22.85 | 23.76 | 3,420,806 | +0.14(+0.61%) |
Apr 19, 2021 | 22.78 | 24.21 | 21.90 | 23.62 | 4,069,153 | +1.41(+6.35%) |
Apr 16, 2021 | 20.84 | 22.93 | 20.79 | 22.21 | 3,349,531 | +1.04(+4.90%) |
Apr 15, 2021 | 21.24 | 21.50 | 20.34 | 21.17 | 2,775,942 | -0.76(-3.47%) |
Apr 14, 2021 | 23.37 | 23.56 | 20.69 | 21.93 | 6,312,413 | -1.83(-7.70%) |
Apr 13, 2021 | 24.50 | 25.41 | 23.69 | 23.76 | 2,465,586 | -1.04(-4.19%) |
Apr 12, 2021 | 23.35 | 25.37 | 23.28 | 24.80 | 3,182,761 | +1.50(+6.42%) |
Apr 09, 2021 | 22.05 | 23.67 | 21.96 | 23.30 | 3,150,943 | +1.32(+6.02%) |
Apr 08, 2021 | 21.87 | 22.43 | 21.17 | 21.98 | 2,722,403 | -0.43(-1.91%) |
Apr 07, 2021 | 20.83 | 22.54 | 20.71 | 22.41 | 2,653,310 | +1.49(+7.10%) |
Apr 06, 2021 | 19.49 | 21.05 | 19.23 | 20.92 | 3,002,741 | +1.50(+7.75%) |
Apr 05, 2021 | 19.29 | 20.16 | 19.08 | 19.42 | 2,854,444 | -0.74(-3.68%) |
Apr 01, 2021 | 19.96 | 20.60 | 18.87 | 20.16 | 3,677,816 | -0.54(-2.62%) |
Mar 31, 2021 | 23.05 | 23.18 | 20.29 | 20.70 | 3,884,530 | -3.06(-12.87%) |
Mar 30, 2021 | 24.72 | 25.97 | 22.82 | 23.76 | 3,599,229 | -0.47(-1.93%) |
Mar 29, 2021 | 22.71 | 24.41 | 22.38 | 24.22 | 3,600,888 | +1.97(+8.86%) |
Mar 26, 2021 | 21.25 | 23.98 | 21.00 | 22.25 | 4,580,441 | +0.92(+4.33%) |
Mar 25, 2021 | 24.45 | 24.87 | 21.25 | 21.33 | 7,396,661 | -2.09(-8.94%) |
Mar 24, 2021 | 19.61 | 23.49 | 19.58 | 23.42 | 5,408,148 | +3.15(+15.55%) |
Mar 23, 2021 | 17.66 | 20.59 | 17.66 | 20.27 | 3,991,298 | +3.00(+17.36%) |
Mar 22, 2021 | 17.84 | 18.04 | 16.80 | 17.27 | 3,221,411 | -0.84(-4.63%) |
Mar 19, 2021 | 19.77 | 19.94 | 18.00 | 18.11 | 4,255,937 | -1.87(-9.34%) |
Mar 18, 2021 | 18.29 | 20.11 | 17.80 | 19.98 | 3,166,128 | +2.51(+14.39%) |
Mar 17, 2021 | 18.83 | 19.39 | 17.15 | 17.46 | 3,141,869 | -0.66(-3.63%) |
Mar 16, 2021 | 17.09 | 19.04 | 16.95 | 18.12 | 4,746,250 | +0.81(+4.68%) |
Mar 15, 2021 | 17.77 | 18.25 | 17.20 | 17.31 | 3,119,179 | -0.62(-3.45%) |
Mar 12, 2021 | 18.22 | 19.00 | 17.86 | 17.93 | 3,230,652 | +0.20(+1.13%) |
Mar 11, 2021 | 18.85 | 19.15 | 17.71 | 17.73 | 3,870,301 | -2.46(-12.17%) |
Mar 10, 2021 | 19.24 | 20.50 | 18.59 | 20.19 | 3,457,964 | -0.01(-0.05%) |
Mar 09, 2021 | 22.35 | 22.35 | 19.43 | 20.20 | 3,966,211 | -3.41(-14.44%) |
Mar 08, 2021 | 21.20 | 23.89 | 20.46 | 23.61 | 3,755,824 | +1.81(+8.30%) |
Mar 05, 2021 | 22.45 | 27.21 | 21.78 | 21.80 | 9,135,994 | -1.65(-7.03%) |
Mar 04, 2021 | 21.60 | 24.64 | 20.76 | 23.44 | 6,763,290 | +1.97(+9.18%) |
Mar 03, 2021 | 19.07 | 21.51 | 18.84 | 21.47 | 4,143,434 | +2.68(+14.23%) |
Mar 02, 2021 | 17.30 | 18.86 | 17.30 | 18.80 | 2,621,815 | +1.59(+9.24%) |
Mar 01, 2021 | 17.71 | 17.90 | 16.97 | 17.21 | 3,021,840 | -1.35(-7.29%) |
Feb 26, 2021 | 18.68 | 20.32 | 17.63 | 18.56 | 3,287,991 | -0.40(-2.11%) |
Feb 25, 2021 | 17.00 | 19.26 | 16.39 | 18.96 | 4,465,720 | +2.10(+12.49%) |
Feb 24, 2021 | 17.80 | 18.11 | 16.37 | 16.85 | 2,196,816 | -0.85(-4.79%) |
Feb 23, 2021 | 17.55 | 19.80 | 17.07 | 17.70 | 6,259,082 | +1.08(+6.47%) |
Feb 22, 2021 | 15.42 | 16.73 | 15.20 | 16.63 | 4,134,062 | +1.36(+8.92%) |
Feb 19, 2021 | 15.72 | 15.78 | 14.51 | 15.26 | 4,265,494 | -0.85(-5.26%) |
Feb 18, 2021 | 15.42 | 16.41 | 15.34 | 16.11 | 3,704,703 | +1.20(+8.05%) |
Feb 17, 2021 | 15.37 | 16.09 | 14.83 | 14.91 | 3,353,643 | -0.23(-1.51%) |
Feb 16, 2021 | 13.67 | 15.25 | 13.67 | 15.14 | 3,708,968 | +1.10(+7.87%) |
Feb 12, 2021 | 13.75 | 14.28 | 13.50 | 14.04 | 3,077,536 | +0.37(+2.72%) |
Feb 11, 2021 | 12.79 | 14.05 | 12.76 | 13.66 | 3,962,137 | +0.53(+4.06%) |
Feb 10, 2021 | 12.03 | 13.66 | 11.73 | 13.13 | 6,105,372 | +0.82(+6.65%) |
Feb 09, 2021 | 11.86 | 12.42 | 11.71 | 12.31 | 3,293,409 | +0.44(+3.69%) |
Feb 08, 2021 | 13.21 | 13.49 | 11.87 | 11.87 | 6,195,464 | -1.77(-12.98%) |
Feb 05, 2021 | 14.39 | 14.72 | 13.45 | 13.65 | 4,137,477 | -1.11(-7.55%) |
Feb 04, 2021 | 14.92 | 15.33 | 14.43 | 14.76 | 2,514,563 | -0.44(-2.88%) |
Feb 03, 2021 | 14.77 | 15.34 | 14.30 | 15.20 | 2,724,876 | +0.52(+3.57%) |
Feb 02, 2021 | 15.24 | 16.13 | 14.56 | 14.67 | 3,923,017 | -1.01(-6.44%) |