Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 26.75 | 27.25 | 26.00 | 26.50 | 105,476 | -1.00(-3.64%) |
Apr 29, 2021 | 29.00 | 29.00 | 26.25 | 27.50 | 162,182 | -0.75(-2.65%) |
Apr 28, 2021 | 26.25 | 28.75 | 25.50 | 28.25 | 140,859 | +2.25(+8.65%) |
Apr 27, 2021 | 27.75 | 28.00 | 25.50 | 26.00 | 176,144 | -2.50(-8.77%) |
Apr 26, 2021 | 25.75 | 29.25 | 25.50 | 28.50 | 504,810 | +5.12(+21.89%) |
Apr 23, 2021 | 23.25 | 24.00 | 23.00 | 23.38 | 70,636 | +0.10(+0.43%) |
Apr 22, 2021 | 23.75 | 24.50 | 22.57 | 23.28 | 62,697 | -0.38(-1.60%) |
Apr 21, 2021 | 21.00 | 23.99 | 20.75 | 23.66 | 106,960 | +2.36(+11.08%) |
Apr 20, 2021 | 22.94 | 23.25 | 21.03 | 21.30 | 89,005 | -1.45(-6.37%) |
Apr 19, 2021 | 21.00 | 23.25 | 20.75 | 22.75 | 79,341 | +0.75(+3.41%) |
Apr 16, 2021 | 22.00 | 22.38 | 20.50 | 22.00 | 130,324 | -0.75(-3.30%) |
Apr 15, 2021 | 24.25 | 24.75 | 22.50 | 22.75 | 119,776 | -1.75(-7.14%) |
Apr 14, 2021 | 24.50 | 25.75 | 23.75 | 24.50 | 112,267 | +0.50(+2.08%) |
Apr 13, 2021 | 23.75 | 24.75 | 23.00 | 24.00 | 117,198 | +0.50(+2.13%) |
Apr 12, 2021 | 27.25 | 27.50 | 23.25 | 23.50 | 290,458 | -4.00(-14.55%) |
Apr 09, 2021 | 27.25 | 27.75 | 26.75 | 27.50 | 72,740 | +0.25(+0.92%) |
Apr 08, 2021 | 26.75 | 27.75 | 26.75 | 27.25 | 104,166 | -0.75(-2.68%) |
Apr 07, 2021 | 27.50 | 28.50 | 26.75 | 28.00 | 135,731 | +0.25(+0.90%) |
Apr 06, 2021 | 27.75 | 28.75 | 26.50 | 27.75 | 122,747 | +0.00(+0.00%) |
Apr 05, 2021 | 28.25 | 29.00 | 27.75 | 27.75 | 145,131 | -0.25(-0.89%) |
Apr 01, 2021 | 29.25 | 29.25 | 27.75 | 28.00 | 125,032 | -0.50(-1.75%) |
Mar 31, 2021 | 28.25 | 29.25 | 27.50 | 28.50 | 109,083 | +0.25(+0.88%) |
Mar 30, 2021 | 27.50 | 28.50 | 26.25 | 28.25 | 173,899 | +0.50(+1.80%) |
Mar 29, 2021 | 30.00 | 31.25 | 27.50 | 27.75 | 274,197 | -3.00(-9.76%) |
Mar 26, 2021 | 28.75 | 35.50 | 28.25 | 30.75 | 1,339,936 | +1.50(+5.13%) |
Mar 25, 2021 | 27.75 | 30.00 | 26.75 | 29.25 | 205,473 | +1.75(+6.36%) |
Mar 24, 2021 | 29.75 | 31.50 | 26.75 | 27.50 | 247,120 | -2.00(-6.78%) |
Mar 23, 2021 | 32.00 | 32.50 | 29.25 | 29.50 | 222,149 | -2.50(-7.81%) |
Mar 22, 2021 | 33.50 | 34.00 | 31.50 | 32.00 | 202,395 | -1.25(-3.76%) |
Mar 19, 2021 | 31.50 | 34.50 | 30.00 | 33.25 | 260,700 | +2.00(+6.40%) |
Mar 18, 2021 | 33.00 | 35.00 | 31.00 | 31.25 | 288,859 | -2.50(-7.41%) |
Mar 17, 2021 | 32.25 | 35.00 | 31.50 | 33.75 | 325,864 | -0.75(-2.17%) |
Mar 16, 2021 | 38.00 | 39.50 | 32.75 | 34.50 | 943,175 | -3.25(-8.61%) |
Mar 15, 2021 | 34.00 | 43.50 | 32.50 | 37.75 | 4,366,751 | +8.25(+27.97%) |
Mar 12, 2021 | 28.50 | 31.00 | 28.00 | 29.50 | 311,368 | -1.50(-4.84%) |
Mar 11, 2021 | 27.50 | 32.25 | 26.00 | 31.00 | 953,816 | +5.75(+22.77%) |
Mar 10, 2021 | 27.25 | 27.50 | 25.00 | 25.25 | 278,140 | -1.00(-3.81%) |
Mar 09, 2021 | 28.75 | 29.00 | 26.00 | 26.25 | 354,637 | -0.25(-0.94%) |
Mar 08, 2021 | 24.00 | 29.00 | 23.50 | 26.50 | 487,621 | +3.50(+15.22%) |
Mar 05, 2021 | 23.75 | 24.00 | 19.43 | 23.00 | 369,968 | -0.50(-2.13%) |
Mar 04, 2021 | 25.25 | 26.75 | 22.57 | 23.50 | 350,651 | -2.50(-9.62%) |
Mar 03, 2021 | 27.75 | 27.75 | 25.50 | 26.00 | 258,016 | -1.75(-6.31%) |
Mar 02, 2021 | 29.00 | 29.50 | 27.75 | 27.75 | 191,809 | -1.00(-3.48%) |
Mar 01, 2021 | 30.25 | 31.25 | 28.25 | 28.75 | 339,809 | -0.50(-1.71%) |
Feb 26, 2021 | 27.50 | 31.00 | 26.50 | 29.25 | 363,292 | +1.25(+4.46%) |
Feb 25, 2021 | 30.25 | 30.50 | 27.00 | 28.00 | 385,659 | -2.00(-6.67%) |
Feb 24, 2021 | 30.50 | 32.25 | 29.75 | 30.00 | 332,222 | +0.75(+2.56%) |
Feb 23, 2021 | 28.75 | 31.75 | 26.25 | 29.25 | 611,765 | -4.50(-13.33%) |
Feb 22, 2021 | 35.75 | 36.75 | 33.75 | 33.75 | 406,410 | -3.25(-8.78%) |
Feb 19, 2021 | 36.25 | 38.75 | 35.00 | 37.00 | 548,420 | +2.00(+5.71%) |
Feb 18, 2021 | 38.00 | 38.25 | 34.00 | 35.00 | 648,846 | -3.75(-9.68%) |
Feb 17, 2021 | 38.75 | 39.00 | 37.00 | 38.75 | 1,514,080 | -6.50(-14.36%) |
Feb 16, 2021 | 48.25 | 50.00 | 45.00 | 45.25 | 435,345 | -2.25(-4.74%) |
Feb 12, 2021 | 46.25 | 47.50 | 43.75 | 47.50 | 398,364 | -0.25(-0.52%) |
Feb 11, 2021 | 49.00 | 52.00 | 45.25 | 47.75 | 694,440 | +0.00(+0.00%) |
Feb 10, 2021 | 56.25 | 56.75 | 42.00 | 47.75 | 1,622,849 | -7.25(-13.18%) |
Feb 09, 2021 | 68.25 | 71.25 | 49.50 | 55.00 | 3,127,380 | -28.50(-34.13%) |
Feb 08, 2021 | 29.50 | 90.50 | 29.50 | 83.50 | 8,686,370 | +55.75(+200.90%) |
Feb 05, 2021 | 27.25 | 29.50 | 25.75 | 27.75 | 686,672 | +0.75(+2.78%) |
Feb 04, 2021 | 23.75 | 27.50 | 23.75 | 27.00 | 835,681 | +3.25(+13.68%) |
Feb 03, 2021 | 23.91 | 25.50 | 23.25 | 23.75 | 782,407 | -1.25(-5.00%) |
Feb 02, 2021 | 24.75 | 29.75 | 22.25 | 25.00 | 5,992,734 | +7.50(+42.86%) |