Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 31.94 | 32.98 | 31.94 | 32.79 | 469,997 | +1.24(+3.93%) |
Apr 29, 2021 | 32.23 | 33.50 | 31.19 | 31.55 | 665,750 | -0.88(-2.71%) |
Apr 28, 2021 | 33.21 | 33.65 | 31.29 | 32.43 | 579,382 | +0.11(+0.33%) |
Apr 27, 2021 | 34.19 | 34.71 | 31.87 | 32.32 | 546,060 | -0.45(-1.37%) |
Apr 26, 2021 | 31.51 | 33.47 | 31.38 | 32.77 | 784,556 | +1.71(+5.50%) |
Apr 23, 2021 | 29.96 | 31.57 | 29.81 | 31.06 | 546,778 | +1.95(+6.71%) |
Apr 22, 2021 | 28.59 | 30.82 | 28.19 | 29.11 | 865,162 | +0.53(+1.85%) |
Apr 21, 2021 | 26.13 | 28.79 | 25.90 | 28.58 | 676,070 | +3.18(+12.54%) |
Apr 20, 2021 | 28.21 | 28.56 | 25.40 | 25.40 | 884,434 | -3.07(-10.78%) |
Apr 19, 2021 | 26.37 | 28.46 | 26.13 | 28.46 | 798,140 | +2.12(+8.05%) |
Apr 16, 2021 | 26.73 | 26.75 | 25.99 | 26.34 | 321,453 | +0.04(+0.15%) |
Apr 15, 2021 | 27.26 | 27.55 | 25.82 | 26.31 | 322,973 | -0.62(-2.29%) |
Apr 14, 2021 | 27.30 | 28.29 | 26.86 | 26.92 | 782,991 | +0.06(+0.22%) |
Apr 13, 2021 | 26.49 | 26.99 | 25.83 | 26.86 | 548,275 | -0.48(-1.75%) |
Apr 12, 2021 | 25.74 | 27.67 | 24.62 | 27.34 | 966,209 | +1.61(+6.26%) |
Apr 09, 2021 | 26.37 | 26.86 | 24.72 | 25.73 | 733,610 | -1.34(-4.94%) |
Apr 08, 2021 | 26.66 | 27.79 | 25.66 | 27.07 | 658,628 | +0.60(+2.25%) |
Apr 07, 2021 | 23.81 | 26.48 | 23.78 | 26.47 | 533,537 | +2.06(+8.44%) |
Apr 06, 2021 | 22.60 | 24.41 | 22.60 | 24.41 | 682,841 | +2.26(+10.19%) |
Apr 05, 2021 | 23.07 | 23.37 | 21.64 | 22.15 | 2,157,913 | -0.82(-3.57%) |
Apr 01, 2021 | 23.02 | 23.08 | 21.81 | 22.97 | 535,312 | -0.04(-0.17%) |
Mar 31, 2021 | 23.44 | 23.88 | 22.96 | 23.01 | 278,753 | -0.84(-3.52%) |
Mar 30, 2021 | 23.75 | 24.28 | 22.66 | 23.85 | 223,877 | +0.11(+0.45%) |
Mar 29, 2021 | 24.96 | 25.26 | 23.13 | 23.75 | 453,348 | -1.85(-7.21%) |
Mar 26, 2021 | 26.86 | 27.34 | 24.81 | 25.59 | 483,511 | -0.02(-0.08%) |
Mar 25, 2021 | 22.18 | 25.62 | 21.68 | 25.61 | 533,076 | +2.43(+10.49%) |
Mar 24, 2021 | 25.46 | 25.89 | 22.03 | 23.18 | 581,353 | -1.00(-4.12%) |
Mar 23, 2021 | 27.61 | 28.13 | 23.83 | 24.18 | 713,079 | -4.24(-14.92%) |
Mar 22, 2021 | 27.35 | 29.20 | 26.68 | 28.42 | 658,044 | +2.09(+7.94%) |
Mar 19, 2021 | 25.15 | 26.33 | 24.55 | 26.33 | 283,472 | +1.63(+6.61%) |
Mar 18, 2021 | 24.97 | 26.86 | 24.12 | 24.69 | 443,232 | +0.12(+0.48%) |
Mar 17, 2021 | 22.71 | 25.05 | 22.62 | 24.58 | 271,898 | +1.67(+7.29%) |
Mar 16, 2021 | 24.14 | 24.27 | 22.16 | 22.91 | 352,666 | -0.40(-1.72%) |
Mar 15, 2021 | 22.50 | 24.13 | 22.12 | 23.31 | 606,852 | +1.71(+7.92%) |
Mar 12, 2021 | 20.61 | 21.97 | 20.27 | 21.60 | 294,734 | +1.07(+5.24%) |
Mar 11, 2021 | 20.56 | 20.82 | 19.20 | 20.52 | 326,310 | +0.56(+2.79%) |
Mar 10, 2021 | 18.41 | 20.58 | 18.32 | 19.97 | 447,667 | +1.75(+9.60%) |
Mar 09, 2021 | 18.42 | 18.75 | 17.75 | 18.22 | 177,515 | +0.29(+1.64%) |
Mar 08, 2021 | 17.54 | 18.36 | 17.53 | 17.92 | 234,745 | +0.45(+2.57%) |
Mar 05, 2021 | 17.92 | 18.02 | 16.12 | 17.48 | 288,796 | -0.11(-0.61%) |
Mar 04, 2021 | 18.49 | 19.50 | 16.25 | 17.58 | 621,322 | -1.25(-6.64%) |
Mar 03, 2021 | 19.44 | 19.83 | 18.19 | 18.83 | 390,969 | -0.21(-1.13%) |
Mar 02, 2021 | 18.28 | 19.83 | 17.59 | 19.05 | 895,856 | +1.25(+7.03%) |
Mar 01, 2021 | 16.91 | 18.32 | 16.90 | 17.80 | 257,026 | +1.00(+5.93%) |
Feb 26, 2021 | 16.77 | 17.44 | 16.33 | 16.80 | 167,585 | -0.29(-1.71%) |
Feb 25, 2021 | 17.68 | 18.00 | 16.97 | 17.09 | 163,841 | -0.66(-3.74%) |
Feb 24, 2021 | 16.97 | 17.79 | 16.97 | 17.76 | 196,722 | +1.17(+7.07%) |
Feb 23, 2021 | 17.22 | 17.36 | 15.68 | 16.59 | 288,286 | -0.74(-4.28%) |
Feb 22, 2021 | 18.07 | 18.22 | 17.02 | 17.33 | 298,632 | -0.21(-1.22%) |
Feb 19, 2021 | 17.21 | 17.85 | 16.90 | 17.54 | 249,791 | +0.69(+4.12%) |
Feb 18, 2021 | 17.18 | 17.86 | 16.21 | 16.85 | 261,076 | -0.49(-2.82%) |
Feb 17, 2021 | 17.58 | 17.71 | 16.75 | 17.34 | 222,014 | -0.18(-1.00%) |
Feb 16, 2021 | 17.72 | 18.50 | 17.16 | 17.51 | 433,937 | +0.10(+0.56%) |
Feb 12, 2021 | 16.23 | 17.90 | 16.23 | 17.42 | 366,088 | +0.70(+4.21%) |
Feb 11, 2021 | 17.19 | 17.62 | 16.04 | 16.71 | 201,648 | -0.45(-2.62%) |
Feb 10, 2021 | 17.88 | 17.88 | 16.41 | 17.16 | 202,638 | -0.23(-1.35%) |
Feb 09, 2021 | 17.22 | 18.12 | 16.28 | 17.40 | 312,210 | +0.63(+3.79%) |
Feb 08, 2021 | 17.39 | 17.58 | 15.83 | 16.76 | 358,035 | +0.60(+3.69%) |
Feb 05, 2021 | 15.83 | 16.57 | 15.82 | 16.17 | 254,551 | +0.43(+2.72%) |
Feb 04, 2021 | 15.50 | 16.14 | 15.10 | 15.74 | 190,575 | +0.28(+1.83%) |
Feb 03, 2021 | 14.75 | 15.48 | 14.14 | 15.46 | 387,464 | +1.19(+8.33%) |
Feb 02, 2021 | 14.76 | 15.29 | 13.94 | 14.27 | 257,775 | -0.20(-1.41%) |