Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 18.88 | 20.49 | 18.61 | 18.70 | 919,200 | -0.58(-3.01%) |
Apr 29, 2021 | 19.93 | 19.93 | 18.80 | 19.28 | 422,631 | -0.22(-1.13%) |
Apr 28, 2021 | 19.87 | 19.99 | 18.88 | 19.50 | 427,893 | -0.29(-1.47%) |
Apr 27, 2021 | 20.57 | 21.50 | 19.58 | 19.79 | 744,841 | -0.45(-2.22%) |
Apr 26, 2021 | 18.80 | 21.49 | 18.80 | 20.24 | 1,815,311 | +1.44(+7.66%) |
Apr 23, 2021 | 19.22 | 19.27 | 18.73 | 18.80 | 263,000 | -0.37(-1.93%) |
Apr 22, 2021 | 19.62 | 19.62 | 18.60 | 19.17 | 439,078 | -0.20(-1.03%) |
Apr 21, 2021 | 18.00 | 19.49 | 17.53 | 19.37 | 499,319 | +1.36(+7.55%) |
Apr 20, 2021 | 18.65 | 18.85 | 17.80 | 18.01 | 275,101 | -0.69(-3.69%) |
Apr 19, 2021 | 19.95 | 20.00 | 18.70 | 18.70 | 510,020 | -0.25(-1.32%) |
Apr 16, 2021 | 18.90 | 19.27 | 18.41 | 18.95 | 397,500 | -0.23(-1.20%) |
Apr 15, 2021 | 19.50 | 19.76 | 18.86 | 19.18 | 528,666 | -0.23(-1.18%) |
Apr 14, 2021 | 19.19 | 21.90 | 19.05 | 19.41 | 2,079,198 | +0.01(+0.05%) |
Apr 13, 2021 | 18.90 | 19.77 | 18.26 | 19.40 | 401,579 | +0.31(+1.62%) |
Apr 12, 2021 | 20.23 | 20.44 | 18.30 | 19.09 | 832,745 | -1.20(-5.91%) |
Apr 09, 2021 | 21.57 | 21.62 | 19.40 | 20.29 | 569,300 | -1.23(-5.72%) |
Apr 08, 2021 | 22.20 | 22.82 | 21.10 | 21.52 | 408,324 | +0.08(+0.37%) |
Apr 07, 2021 | 22.90 | 22.91 | 21.02 | 21.44 | 656,068 | -1.24(-5.47%) |
Apr 06, 2021 | 23.20 | 23.89 | 22.37 | 22.68 | 740,821 | -0.38(-1.65%) |
Apr 05, 2021 | 23.20 | 24.78 | 22.50 | 23.06 | 1,523,399 | -0.14(-0.60%) |
Apr 01, 2021 | 22.50 | 26.90 | 21.88 | 23.20 | 4,722,200 | +0.71(+3.16%) |
Mar 31, 2021 | 23.45 | 23.81 | 21.74 | 22.49 | 1,906,663 | -0.36(-1.58%) |
Mar 30, 2021 | 22.66 | 24.70 | 21.87 | 22.85 | 3,469,627 | +1.65(+7.78%) |
Mar 29, 2021 | 22.13 | 26.50 | 21.20 | 21.20 | 3,387,370 | +0.07(+0.33%) |
Mar 26, 2021 | 25.00 | 25.14 | 19.50 | 21.13 | 4,595,800 | -4.67(-18.10%) |
Mar 25, 2021 | 16.00 | 26.00 | 15.85 | 25.80 | 19,778,788 | +9.38(+57.13%) |
Mar 24, 2021 | 20.36 | 20.55 | 16.26 | 16.42 | 1,387,705 | -4.33(-20.87%) |
Mar 23, 2021 | 23.08 | 25.47 | 20.40 | 20.75 | 1,487,538 | -3.05(-12.82%) |
Mar 22, 2021 | 24.93 | 25.20 | 23.45 | 23.80 | 923,724 | -1.70(-6.67%) |
Mar 19, 2021 | 25.45 | 27.20 | 23.67 | 25.50 | 1,633,800 | -0.01(-0.04%) |
Mar 18, 2021 | 28.30 | 28.49 | 25.35 | 25.51 | 1,587,084 | -1.93(-7.03%) |
Mar 17, 2021 | 27.70 | 29.88 | 27.00 | 27.44 | 3,190,181 | +0.74(+2.77%) |
Mar 16, 2021 | 27.44 | 28.45 | 26.00 | 26.70 | 2,667,074 | -2.20(-7.61%) |
Mar 15, 2021 | 30.23 | 31.98 | 27.00 | 28.90 | 5,018,313 | +1.02(+3.66%) |
Mar 12, 2021 | 26.75 | 33.99 | 26.10 | 27.88 | 16,085,200 | +2.66(+10.55%) |
Mar 11, 2021 | 26.99 | 29.73 | 24.40 | 25.22 | 7,909,028 | -5.06(-16.71%) |
Mar 10, 2021 | 24.83 | 40.48 | 23.20 | 30.28 | 60,239,488 | +12.38(+69.16%) |
Mar 09, 2021 | 19.35 | 20.68 | 17.08 | 17.90 | 5,688,656 | -0.95(-5.04%) |
Mar 08, 2021 | 15.54 | 20.38 | 15.00 | 18.85 | 9,867,030 | +4.07(+27.54%) |
Mar 05, 2021 | 15.53 | 16.13 | 13.53 | 14.78 | 1,900,400 | -0.52(-3.40%) |
Mar 04, 2021 | 16.11 | 17.25 | 14.91 | 15.30 | 2,736,413 | -1.62(-9.57%) |
Mar 03, 2021 | 16.93 | 17.71 | 16.11 | 16.92 | 1,741,387 | +0.73(+4.51%) |
Mar 02, 2021 | 17.33 | 19.41 | 16.15 | 16.19 | 3,678,739 | -2.76(-14.56%) |
Mar 01, 2021 | 16.82 | 20.88 | 16.00 | 18.95 | 8,297,645 | +2.24(+13.41%) |
Feb 26, 2021 | 19.10 | 22.62 | 16.05 | 16.71 | 8,703,600 | -4.82(-22.39%) |
Feb 25, 2021 | 32.60 | 35.05 | 18.93 | 21.53 | 38,202,552 | +3.09(+16.76%) |
Feb 24, 2021 | 12.08 | 20.28 | 11.88 | 18.44 | 10,640,432 | +6.54(+54.96%) |
Feb 23, 2021 | 12.88 | 13.08 | 11.44 | 11.90 | 612,225 | -1.41(-10.59%) |
Feb 22, 2021 | 13.90 | 15.20 | 13.15 | 13.31 | 1,498,916 | -0.74(-5.27%) |
Feb 19, 2021 | 13.75 | 14.22 | 13.02 | 14.05 | 946,100 | -0.20(-1.40%) |
Feb 18, 2021 | 13.32 | 17.70 | 12.60 | 14.25 | 6,529,947 | +0.86(+6.42%) |
Feb 17, 2021 | 14.12 | 14.30 | 13.15 | 13.39 | 535,529 | -1.11(-7.66%) |
Feb 16, 2021 | 14.85 | 14.95 | 13.31 | 14.50 | 1,891,157 | -0.28(-1.89%) |
Feb 12, 2021 | 15.17 | 15.70 | 14.51 | 14.78 | 1,076,200 | -1.14(-7.16%) |
Feb 11, 2021 | 16.56 | 17.16 | 15.34 | 15.92 | 841,972 | -1.09(-6.41%) |
Feb 10, 2021 | 17.70 | 19.00 | 15.50 | 17.01 | 2,402,718 | -0.91(-5.08%) |
Feb 09, 2021 | 18.15 | 18.67 | 17.51 | 17.92 | 1,172,068 | -1.08(-5.68%) |
Feb 08, 2021 | 19.47 | 19.61 | 17.25 | 19.00 | 2,045,607 | -0.98(-4.90%) |
Feb 05, 2021 | 17.95 | 24.49 | 17.01 | 19.98 | 4,844,400 | +1.18(+6.28%) |
Feb 04, 2021 | 24.00 | 24.75 | 18.30 | 18.80 | 2,894,777 | -6.79(-26.53%) |
Feb 03, 2021 | 26.75 | 30.00 | 23.81 | 25.59 | 7,201,890 | +5.59(+27.95%) |
Feb 02, 2021 | 26.66 | 27.00 | 17.51 | 20.00 | 6,635,398 | -15.00(-42.86%) |