Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 16.70 | 17.07 | 15.56 | 16.64 | 1,213,200 | -0.04(-0.24%) |
Apr 29, 2021 | 18.41 | 19.35 | 16.50 | 16.68 | 2,675,455 | -5.50(-24.80%) |
Apr 28, 2021 | 21.51 | 22.39 | 20.90 | 22.18 | 321,285 | +0.69(+3.21%) |
Apr 27, 2021 | 22.06 | 22.11 | 21.05 | 21.49 | 309,742 | -0.49(-2.23%) |
Apr 26, 2021 | 22.50 | 22.50 | 21.64 | 21.98 | 325,419 | +0.20(+0.92%) |
Apr 23, 2021 | 20.38 | 21.88 | 20.30 | 21.78 | 323,700 | +1.71(+8.52%) |
Apr 22, 2021 | 20.55 | 21.07 | 19.65 | 20.07 | 403,207 | -0.31(-1.52%) |
Apr 21, 2021 | 18.60 | 20.73 | 18.25 | 20.38 | 508,859 | +1.68(+8.98%) |
Apr 20, 2021 | 19.15 | 19.38 | 17.91 | 18.70 | 506,148 | -0.44(-2.30%) |
Apr 19, 2021 | 20.05 | 20.48 | 18.75 | 19.14 | 575,118 | -1.28(-6.27%) |
Apr 16, 2021 | 21.60 | 21.62 | 19.60 | 20.42 | 795,700 | -1.13(-5.24%) |
Apr 15, 2021 | 23.39 | 23.71 | 21.25 | 21.55 | 469,768 | -1.42(-6.18%) |
Apr 14, 2021 | 23.10 | 24.15 | 22.84 | 22.97 | 289,967 | -0.09(-0.39%) |
Apr 13, 2021 | 23.96 | 24.01 | 22.51 | 23.06 | 378,161 | -0.69(-2.91%) |
Apr 12, 2021 | 24.19 | 24.23 | 23.01 | 23.75 | 358,553 | +0.03(+0.13%) |
Apr 09, 2021 | 24.42 | 24.58 | 23.05 | 23.72 | 332,700 | -1.05(-4.24%) |
Apr 08, 2021 | 24.50 | 25.29 | 24.18 | 24.77 | 225,568 | +0.55(+2.27%) |
Apr 07, 2021 | 25.25 | 25.48 | 24.02 | 24.22 | 296,083 | -1.17(-4.61%) |
Apr 06, 2021 | 26.20 | 26.22 | 24.56 | 25.39 | 380,023 | -0.67(-2.57%) |
Apr 05, 2021 | 26.59 | 26.67 | 25.52 | 26.06 | 429,821 | +0.36(+1.40%) |
Apr 01, 2021 | 25.25 | 26.37 | 24.94 | 25.70 | 374,500 | +1.20(+4.90%) |
Mar 31, 2021 | 23.00 | 25.27 | 23.00 | 24.50 | 814,554 | +1.79(+7.88%) |
Mar 30, 2021 | 22.07 | 23.19 | 21.15 | 22.71 | 449,357 | +0.06(+0.26%) |
Mar 29, 2021 | 23.95 | 24.43 | 22.04 | 22.65 | 350,381 | -1.30(-5.43%) |
Mar 26, 2021 | 23.81 | 24.87 | 22.46 | 23.95 | 405,700 | +0.38(+1.61%) |
Mar 25, 2021 | 21.20 | 23.92 | 20.77 | 23.57 | 570,883 | +1.32(+5.93%) |
Mar 24, 2021 | 24.12 | 24.95 | 22.17 | 22.25 | 430,636 | -1.50(-6.32%) |
Mar 23, 2021 | 25.83 | 26.23 | 23.48 | 23.75 | 480,381 | -2.03(-7.87%) |
Mar 22, 2021 | 26.50 | 27.60 | 25.61 | 25.78 | 489,363 | -0.48(-1.83%) |
Mar 19, 2021 | 24.82 | 26.67 | 24.45 | 26.26 | 548,600 | +1.63(+6.62%) |
Mar 18, 2021 | 26.00 | 26.50 | 24.49 | 24.63 | 449,954 | -2.37(-8.78%) |
Mar 17, 2021 | 25.79 | 27.45 | 24.95 | 27.00 | 547,273 | +0.37(+1.39%) |
Mar 16, 2021 | 27.73 | 28.87 | 25.80 | 26.63 | 459,881 | -0.94(-3.41%) |
Mar 15, 2021 | 27.45 | 28.41 | 26.25 | 27.57 | 410,976 | +0.89(+3.34%) |
Mar 12, 2021 | 26.29 | 26.88 | 24.62 | 26.68 | 557,200 | -0.34(-1.26%) |
Mar 11, 2021 | 25.61 | 27.70 | 24.81 | 27.02 | 882,176 | +2.81(+11.61%) |
Mar 10, 2021 | 24.98 | 26.49 | 23.68 | 24.21 | 869,324 | +0.10(+0.41%) |
Mar 09, 2021 | 22.14 | 25.20 | 22.01 | 24.11 | 992,025 | +3.79(+18.65%) |
Mar 08, 2021 | 22.50 | 23.44 | 20.20 | 20.32 | 646,654 | -2.37(-10.45%) |
Mar 05, 2021 | 23.08 | 23.87 | 19.54 | 22.69 | 1,208,100 | +0.31(+1.39%) |
Mar 04, 2021 | 24.98 | 25.64 | 21.27 | 22.38 | 1,368,549 | -2.89(-11.44%) |
Mar 03, 2021 | 27.73 | 29.53 | 24.86 | 25.27 | 1,058,590 | -2.47(-8.90%) |
Mar 02, 2021 | 31.50 | 33.51 | 27.55 | 27.74 | 1,444,160 | +0.41(+1.50%) |
Mar 01, 2021 | 27.67 | 28.73 | 26.82 | 27.33 | 921,231 | -0.65(-2.32%) |
Feb 26, 2021 | 28.85 | 29.49 | 26.00 | 27.98 | 572,200 | +0.36(+1.30%) |
Feb 25, 2021 | 31.29 | 31.99 | 27.25 | 27.62 | 914,113 | -3.14(-10.21%) |
Feb 24, 2021 | 31.00 | 31.95 | 29.61 | 30.76 | 486,122 | -0.38(-1.22%) |
Feb 23, 2021 | 28.89 | 31.57 | 26.69 | 31.14 | 1,027,630 | -1.08(-3.35%) |
Feb 22, 2021 | 34.02 | 34.35 | 31.65 | 32.22 | 689,043 | -2.77(-7.92%) |
Feb 19, 2021 | 34.83 | 36.80 | 34.61 | 34.99 | 643,400 | +1.03(+3.03%) |
Feb 18, 2021 | 35.78 | 36.19 | 33.63 | 33.96 | 694,338 | -2.87(-7.79%) |
Feb 17, 2021 | 37.51 | 38.00 | 34.70 | 36.83 | 603,488 | -2.05(-5.27%) |
Feb 16, 2021 | 40.15 | 42.00 | 37.81 | 38.88 | 680,671 | +0.36(+0.93%) |
Feb 12, 2021 | 35.60 | 39.11 | 34.86 | 38.52 | 651,200 | +2.59(+7.21%) |
Feb 11, 2021 | 37.60 | 38.89 | 33.33 | 35.93 | 1,853,761 | -5.77(-13.84%) |
Feb 10, 2021 | 44.00 | 46.24 | 41.61 | 41.70 | 708,233 | -2.07(-4.73%) |
Feb 09, 2021 | 46.69 | 47.09 | 43.06 | 43.77 | 933,211 | -2.68(-5.77%) |
Feb 08, 2021 | 41.54 | 47.13 | 41.11 | 46.45 | 1,140,841 | +5.18(+12.55%) |
Feb 05, 2021 | 34.96 | 43.80 | 34.00 | 41.27 | 1,823,500 | +6.85(+19.90%) |
Feb 04, 2021 | 33.85 | 34.94 | 33.50 | 34.42 | 372,621 | +0.80(+2.38%) |
Feb 03, 2021 | 35.20 | 35.30 | 32.75 | 33.62 | 539,283 | -0.87(-2.52%) |
Feb 02, 2021 | 33.50 | 34.59 | 32.58 | 34.49 | 830,948 | +1.96(+6.03%) |