Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 22.88 | 24.21 | 22.70 | 23.07 | 2,876,800 | -0.61(-2.58%) |
Apr 29, 2021 | 24.84 | 24.98 | 22.67 | 23.68 | 4,469,340 | -0.91(-3.70%) |
Apr 28, 2021 | 23.54 | 25.13 | 22.81 | 24.59 | 4,636,109 | +0.57(+2.37%) |
Apr 27, 2021 | 26.25 | 26.44 | 23.31 | 24.02 | 7,019,332 | -1.80(-6.97%) |
Apr 26, 2021 | 23.76 | 25.82 | 23.75 | 25.82 | 6,358,677 | +2.69(+11.63%) |
Apr 23, 2021 | 22.01 | 23.25 | 21.50 | 23.13 | 4,285,100 | +1.25(+5.71%) |
Apr 22, 2021 | 23.69 | 24.89 | 21.39 | 21.88 | 7,170,926 | -0.99(-4.33%) |
Apr 21, 2021 | 20.54 | 23.00 | 20.01 | 22.87 | 7,186,455 | +2.29(+11.13%) |
Apr 20, 2021 | 21.95 | 22.65 | 20.36 | 20.58 | 5,559,128 | -1.57(-7.09%) |
Apr 19, 2021 | 22.53 | 23.44 | 21.37 | 22.15 | 4,897,711 | -0.78(-3.40%) |
Apr 16, 2021 | 23.26 | 24.10 | 22.15 | 22.93 | 5,449,600 | -0.23(-0.99%) |
Apr 15, 2021 | 25.96 | 26.20 | 22.66 | 23.16 | 8,017,776 | -2.64(-10.23%) |
Apr 14, 2021 | 26.18 | 27.80 | 25.40 | 25.80 | 5,377,839 | -0.02(-0.08%) |
Apr 13, 2021 | 27.38 | 28.36 | 25.33 | 25.82 | 5,453,122 | -0.41(-1.56%) |
Apr 12, 2021 | 29.00 | 29.27 | 26.00 | 26.23 | 6,559,411 | -3.04(-10.39%) |
Apr 09, 2021 | 30.38 | 32.43 | 27.80 | 29.27 | 11,743,001 | -1.30(-4.25%) |
Apr 08, 2021 | 29.01 | 32.16 | 28.51 | 30.57 | 11,818,086 | +1.63(+5.63%) |
Apr 07, 2021 | 27.57 | 31.20 | 27.31 | 28.94 | 11,828,640 | +0.82(+2.92%) |
Apr 06, 2021 | 27.52 | 28.89 | 26.33 | 28.12 | 6,528,312 | +0.18(+0.64%) |
Apr 05, 2021 | 25.27 | 28.80 | 23.78 | 27.94 | 9,578,302 | +3.09(+12.43%) |
Apr 01, 2021 | 25.07 | 25.74 | 23.47 | 24.85 | 6,854,300 | -0.59(-2.32%) |
Mar 31, 2021 | 22.55 | 26.15 | 22.49 | 25.44 | 10,577,200 | +3.42(+15.53%) |
Mar 30, 2021 | 20.30 | 22.59 | 19.90 | 22.02 | 7,669,600 | +1.38(+6.69%) |
Mar 29, 2021 | 22.32 | 23.58 | 20.50 | 20.64 | 9,035,531 | -2.20(-9.63%) |
Mar 26, 2021 | 22.28 | 23.88 | 20.40 | 22.84 | 28,542,000 | -3.48(-13.22%) |
Mar 25, 2021 | 21.78 | 27.16 | 21.51 | 26.32 | 10,947,024 | +3.27(+14.19%) |
Mar 24, 2021 | 26.94 | 27.00 | 23.00 | 23.05 | 6,160,952 | -3.20(-12.19%) |
Mar 23, 2021 | 27.39 | 30.65 | 25.88 | 26.25 | 8,700,372 | -1.38(-4.99%) |
Mar 22, 2021 | 28.65 | 29.38 | 26.03 | 27.63 | 8,362,104 | -1.18(-4.10%) |
Mar 19, 2021 | 23.53 | 29.59 | 22.85 | 28.81 | 19,385,800 | +4.97(+20.85%) |
Mar 18, 2021 | 21.05 | 26.26 | 20.60 | 23.84 | 15,038,775 | +1.87(+8.51%) |
Mar 17, 2021 | 18.49 | 22.09 | 17.97 | 21.97 | 7,670,470 | +3.03(+16.00%) |
Mar 16, 2021 | 20.85 | 22.66 | 18.67 | 18.94 | 8,246,643 | -3.28(-14.76%) |
Mar 15, 2021 | 21.68 | 22.70 | 19.89 | 22.22 | 11,239,211 | +0.10(+0.45%) |
Mar 12, 2021 | 18.09 | 22.22 | 17.00 | 22.12 | 8,304,900 | +2.61(+13.38%) |
Mar 11, 2021 | 16.84 | 19.93 | 16.52 | 19.51 | 6,624,393 | +3.32(+20.51%) |
Mar 10, 2021 | 16.72 | 17.53 | 15.29 | 16.19 | 5,425,859 | +0.38(+2.40%) |
Mar 09, 2021 | 14.94 | 16.54 | 14.35 | 15.81 | 5,451,255 | +2.05(+14.90%) |
Mar 08, 2021 | 16.90 | 17.10 | 13.52 | 13.76 | 7,653,300 | -2.28(-14.21%) |
Mar 05, 2021 | 16.00 | 17.39 | 12.74 | 16.04 | 17,018,900 | +0.42(+2.69%) |
Mar 04, 2021 | 19.99 | 20.59 | 15.10 | 15.62 | 10,422,248 | -4.64(-22.90%) |
Mar 03, 2021 | 23.19 | 23.30 | 19.60 | 20.26 | 5,266,814 | -2.46(-10.83%) |
Mar 02, 2021 | 23.14 | 26.08 | 22.54 | 22.72 | 8,665,565 | -0.87(-3.69%) |
Mar 01, 2021 | 20.56 | 23.95 | 19.79 | 23.59 | 10,440,656 | +4.77(+25.35%) |
Feb 26, 2021 | 18.55 | 19.66 | 17.21 | 18.82 | 6,292,600 | +0.74(+4.09%) |
Feb 25, 2021 | 19.27 | 20.38 | 17.51 | 18.08 | 6,444,521 | -0.81(-4.29%) |
Feb 24, 2021 | 20.00 | 21.48 | 18.73 | 18.89 | 6,353,227 | -0.27(-1.41%) |
Feb 23, 2021 | 18.23 | 20.60 | 15.50 | 19.16 | 9,616,345 | -1.32(-6.45%) |
Feb 22, 2021 | 20.39 | 24.44 | 19.56 | 20.48 | 24,409,794 | +2.75(+15.51%) |
Feb 19, 2021 | 16.07 | 17.95 | 15.81 | 17.73 | 5,184,000 | +1.89(+11.93%) |
Feb 18, 2021 | 15.93 | 16.91 | 15.01 | 15.84 | 4,689,799 | -0.99(-5.88%) |
Feb 17, 2021 | 17.82 | 18.15 | 15.88 | 16.83 | 4,684,454 | -0.33(-1.92%) |
Feb 16, 2021 | 16.60 | 17.36 | 14.74 | 17.16 | 9,142,234 | +0.21(+1.24%) |
Feb 12, 2021 | 13.24 | 16.96 | 13.10 | 16.95 | 7,784,500 | +3.60(+26.97%) |
Feb 11, 2021 | 14.08 | 14.11 | 12.55 | 13.35 | 3,437,258 | -0.41(-2.98%) |
Feb 10, 2021 | 14.48 | 14.71 | 12.66 | 13.76 | 4,643,493 | -0.19(-1.36%) |
Feb 09, 2021 | 13.09 | 14.65 | 13.00 | 13.95 | 4,386,876 | +1.05(+8.14%) |
Feb 08, 2021 | 12.69 | 13.20 | 12.56 | 12.90 | 4,057,933 | +0.42(+3.37%) |
Feb 05, 2021 | 12.80 | 12.96 | 12.07 | 12.48 | 2,467,500 | +0.06(+0.48%) |
Feb 04, 2021 | 12.26 | 12.83 | 11.68 | 12.42 | 4,309,481 | +0.66(+5.61%) |
Feb 03, 2021 | 11.87 | 11.93 | 11.47 | 11.76 | 2,050,536 | +0.15(+1.29%) |
Feb 02, 2021 | 11.85 | 12.14 | 11.30 | 11.61 | 3,473,567 | +0.05(+0.43%) |