Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 18.40 | 19.45 | 18.40 | 18.50 | 5,350 | -0.30(-1.60%) |
Apr 29, 2021 | 19.50 | 19.90 | 18.10 | 18.80 | 13,927 | -0.80(-4.08%) |
Apr 28, 2021 | 19.50 | 20.10 | 19.30 | 19.60 | 8,670 | +0.00(+0.00%) |
Apr 27, 2021 | 20.40 | 20.50 | 19.10 | 19.60 | 13,744 | -0.60(-2.97%) |
Apr 26, 2021 | 18.10 | 20.50 | 18.10 | 20.20 | 21,796 | +2.00(+10.99%) |
Apr 23, 2021 | 17.90 | 18.50 | 17.50 | 18.20 | 10,150 | +0.75(+4.30%) |
Apr 22, 2021 | 17.50 | 18.20 | 17.05 | 17.45 | 16,599 | +0.05(+0.29%) |
Apr 21, 2021 | 16.70 | 17.60 | 16.40 | 17.40 | 9,632 | +0.70(+4.19%) |
Apr 20, 2021 | 17.40 | 17.50 | 16.30 | 16.70 | 11,308 | -0.50(-2.91%) |
Apr 19, 2021 | 16.80 | 17.50 | 16.50 | 17.20 | 13,361 | +0.10(+0.58%) |
Apr 16, 2021 | 17.30 | 17.50 | 16.20 | 17.10 | 24,140 | -0.70(-3.93%) |
Apr 15, 2021 | 19.40 | 19.40 | 17.60 | 17.80 | 21,919 | -1.60(-8.25%) |
Apr 14, 2021 | 19.30 | 20.30 | 18.70 | 19.40 | 46,494 | +0.40(+2.11%) |
Apr 13, 2021 | 19.30 | 19.70 | 18.60 | 19.00 | 19,671 | -0.10(-0.52%) |
Apr 12, 2021 | 21.50 | 21.50 | 18.40 | 19.10 | 50,629 | -2.60(-11.98%) |
Apr 09, 2021 | 21.70 | 22.20 | 21.20 | 21.70 | 23,390 | -0.10(-0.46%) |
Apr 08, 2021 | 21.90 | 22.80 | 20.80 | 21.80 | 49,081 | -0.20(-0.91%) |
Apr 07, 2021 | 25.20 | 25.30 | 21.50 | 22.00 | 86,175 | -3.20(-12.70%) |
Apr 06, 2021 | 24.60 | 26.40 | 24.00 | 25.20 | 33,101 | +0.60(+2.44%) |
Apr 05, 2021 | 25.30 | 25.80 | 24.20 | 24.60 | 23,977 | -0.50(-1.99%) |
Apr 01, 2021 | 26.00 | 26.00 | 24.80 | 25.10 | 12,390 | -0.50(-1.95%) |
Mar 31, 2021 | 25.00 | 25.90 | 24.40 | 25.60 | 23,648 | +1.10(+4.49%) |
Mar 30, 2021 | 23.30 | 24.80 | 22.60 | 24.50 | 32,730 | +1.10(+4.70%) |
Mar 29, 2021 | 23.80 | 25.00 | 23.00 | 23.40 | 38,252 | -0.80(-3.31%) |
Mar 26, 2021 | 24.80 | 26.00 | 23.60 | 24.20 | 25,340 | +0.00(+0.00%) |
Mar 25, 2021 | 23.30 | 25.10 | 22.40 | 24.20 | 36,412 | -0.10(-0.41%) |
Mar 24, 2021 | 26.00 | 26.50 | 24.10 | 24.30 | 46,495 | -1.60(-6.18%) |
Mar 23, 2021 | 27.50 | 27.90 | 25.60 | 25.90 | 50,682 | -1.90(-6.83%) |
Mar 22, 2021 | 28.60 | 29.70 | 27.60 | 27.80 | 55,017 | -0.50(-1.77%) |
Mar 19, 2021 | 28.50 | 30.30 | 27.80 | 28.30 | 45,640 | +0.00(+0.00%) |
Mar 18, 2021 | 30.10 | 33.40 | 27.80 | 28.30 | 402,944 | -1.50(-5.03%) |
Mar 17, 2021 | 25.60 | 31.00 | 25.40 | 29.80 | 115,797 | +3.00(+11.19%) |
Mar 16, 2021 | 28.60 | 28.80 | 25.60 | 26.80 | 59,652 | -1.20(-4.29%) |
Mar 15, 2021 | 28.40 | 29.30 | 27.60 | 28.00 | 41,338 | -0.30(-1.06%) |
Mar 12, 2021 | 26.10 | 29.60 | 25.80 | 28.30 | 152,080 | +0.70(+2.54%) |
Mar 11, 2021 | 27.90 | 28.00 | 25.70 | 27.60 | 97,485 | +1.00(+3.76%) |
Mar 10, 2021 | 25.90 | 28.00 | 23.50 | 26.60 | 202,815 | +1.90(+7.69%) |
Mar 09, 2021 | 24.70 | 25.20 | 23.00 | 24.70 | 65,657 | +1.50(+6.47%) |
Mar 08, 2021 | 24.00 | 24.40 | 22.45 | 23.20 | 29,729 | +0.70(+3.11%) |
Mar 05, 2021 | 22.60 | 23.40 | 21.00 | 22.50 | 60,350 | -0.10(-0.44%) |
Mar 04, 2021 | 24.10 | 25.20 | 22.00 | 22.60 | 79,589 | -2.40(-9.60%) |
Mar 03, 2021 | 27.30 | 28.10 | 24.70 | 25.00 | 53,840 | -2.00(-7.41%) |
Mar 02, 2021 | 30.10 | 30.30 | 27.00 | 27.00 | 68,520 | -3.50(-11.48%) |
Mar 01, 2021 | 29.50 | 31.70 | 29.40 | 30.50 | 46,597 | +2.10(+7.39%) |
Feb 26, 2021 | 28.90 | 31.90 | 28.00 | 28.40 | 82,710 | -1.00(-3.40%) |
Feb 25, 2021 | 34.20 | 35.00 | 28.20 | 29.40 | 103,232 | -5.10(-14.78%) |
Feb 24, 2021 | 35.60 | 37.10 | 34.20 | 34.50 | 113,313 | +0.10(+0.29%) |
Feb 23, 2021 | 31.20 | 38.00 | 29.80 | 34.40 | 207,496 | -4.60(-11.79%) |
Feb 22, 2021 | 39.10 | 41.40 | 38.70 | 39.00 | 308,571 | -6.20(-13.72%) |
Feb 19, 2021 | 49.10 | 55.20 | 43.30 | 45.20 | 1,461,550 | +6.10(+15.60%) |
Feb 18, 2021 | 37.20 | 46.20 | 35.80 | 39.10 | 395,949 | -10.50(-21.17%) |
Feb 17, 2021 | 33.80 | 59.40 | 33.20 | 49.60 | 2,714,438 | +12.90(+35.15%) |
Feb 16, 2021 | 30.50 | 41.00 | 29.40 | 36.70 | 587,439 | +7.80(+26.99%) |
Feb 12, 2021 | 27.60 | 29.30 | 26.00 | 28.90 | 114,120 | +0.60(+2.12%) |
Feb 11, 2021 | 27.00 | 30.00 | 26.50 | 28.30 | 76,838 | +1.00(+3.66%) |
Feb 10, 2021 | 30.20 | 30.20 | 25.50 | 27.30 | 116,079 | -1.20(-4.21%) |
Feb 09, 2021 | 26.30 | 30.00 | 25.60 | 28.50 | 182,194 | +2.00(+7.55%) |
Feb 08, 2021 | 27.50 | 28.00 | 25.00 | 26.50 | 159,203 | +0.70(+2.71%) |
Feb 05, 2021 | 26.80 | 26.80 | 23.80 | 25.80 | 379,400 | +1.60(+6.61%) |
Feb 04, 2021 | 22.60 | 24.70 | 21.30 | 24.20 | 235,081 | +3.00(+14.15%) |
Feb 03, 2021 | 20.00 | 22.20 | 19.90 | 21.20 | 143,775 | +1.00(+4.95%) |
Feb 02, 2021 | 20.30 | 20.70 | 18.50 | 20.20 | 50,376 | -0.10(-0.49%) |