Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 14.24 | 14.28 | 12.81 | 12.95 | 4,717,200 | -1.12(-7.96%) |
Apr 29, 2021 | 14.58 | 16.18 | 13.85 | 14.07 | 11,684,154 | -11.72(-45.44%) |
Apr 28, 2021 | 25.97 | 26.10 | 25.39 | 25.79 | 451,823 | -0.31(-1.19%) |
Apr 27, 2021 | 26.89 | 27.07 | 26.05 | 26.10 | 364,446 | -0.41(-1.55%) |
Apr 26, 2021 | 26.40 | 26.58 | 25.84 | 26.51 | 755,354 | +0.17(+0.65%) |
Apr 23, 2021 | 27.34 | 27.44 | 26.14 | 26.34 | 823,900 | -0.79(-2.91%) |
Apr 22, 2021 | 27.99 | 28.25 | 27.06 | 27.13 | 646,431 | -0.86(-3.07%) |
Apr 21, 2021 | 27.42 | 28.34 | 27.40 | 27.99 | 665,082 | +0.50(+1.82%) |
Apr 20, 2021 | 27.06 | 27.68 | 26.94 | 27.49 | 897,244 | +0.15(+0.55%) |
Apr 19, 2021 | 28.35 | 28.72 | 27.25 | 27.34 | 771,979 | -1.17(-4.10%) |
Apr 16, 2021 | 28.00 | 28.73 | 27.82 | 28.51 | 632,800 | +0.20(+0.71%) |
Apr 15, 2021 | 28.82 | 29.32 | 27.94 | 28.31 | 1,234,876 | -0.21(-0.74%) |
Apr 14, 2021 | 27.61 | 28.65 | 27.15 | 28.52 | 1,490,426 | +1.03(+3.75%) |
Apr 13, 2021 | 28.42 | 28.79 | 27.26 | 27.49 | 1,034,516 | -0.87(-3.07%) |
Apr 12, 2021 | 29.39 | 29.49 | 27.88 | 28.36 | 1,107,178 | -0.83(-2.84%) |
Apr 09, 2021 | 27.48 | 29.65 | 27.02 | 29.19 | 2,393,100 | +1.72(+6.26%) |
Apr 08, 2021 | 26.46 | 27.66 | 25.83 | 27.47 | 1,676,492 | +0.94(+3.54%) |
Apr 07, 2021 | 26.92 | 27.85 | 26.46 | 26.53 | 11,048,914 | -0.62(-2.28%) |
Apr 06, 2021 | 26.55 | 28.25 | 26.31 | 27.15 | 9,412,415 | +3.33(+13.98%) |
Apr 05, 2021 | 22.16 | 23.89 | 22.05 | 23.82 | 969,536 | +2.07(+9.52%) |
Apr 01, 2021 | 21.96 | 22.54 | 21.61 | 21.75 | 608,500 | +0.04(+0.18%) |
Mar 31, 2021 | 20.76 | 22.00 | 20.76 | 21.71 | 535,051 | +1.12(+5.44%) |
Mar 30, 2021 | 19.97 | 20.90 | 19.66 | 20.59 | 415,102 | +0.60(+3.00%) |
Mar 29, 2021 | 20.04 | 20.29 | 19.77 | 19.99 | 319,801 | -0.14(-0.70%) |
Mar 26, 2021 | 19.68 | 20.13 | 19.64 | 20.13 | 318,500 | +0.56(+2.86%) |
Mar 25, 2021 | 19.30 | 19.96 | 19.04 | 19.57 | 466,045 | +0.13(+0.67%) |
Mar 24, 2021 | 20.00 | 20.64 | 19.41 | 19.44 | 517,968 | -0.46(-2.31%) |
Mar 23, 2021 | 19.63 | 19.98 | 18.94 | 19.90 | 448,483 | +0.13(+0.66%) |
Mar 22, 2021 | 19.61 | 20.00 | 19.36 | 19.77 | 206,399 | +0.14(+0.71%) |
Mar 19, 2021 | 19.06 | 19.81 | 18.80 | 19.63 | 623,700 | +0.51(+2.67%) |
Mar 18, 2021 | 19.50 | 20.03 | 19.06 | 19.12 | 375,979 | -0.42(-2.15%) |
Mar 17, 2021 | 19.66 | 19.73 | 19.07 | 19.54 | 431,720 | -0.30(-1.51%) |
Mar 16, 2021 | 18.86 | 19.96 | 18.86 | 19.84 | 593,054 | +0.92(+4.86%) |
Mar 15, 2021 | 19.26 | 19.60 | 18.54 | 18.92 | 394,630 | -0.38(-1.97%) |
Mar 12, 2021 | 19.33 | 19.60 | 18.89 | 19.30 | 346,700 | -0.15(-0.77%) |
Mar 11, 2021 | 18.91 | 19.50 | 18.58 | 19.45 | 464,019 | +0.79(+4.23%) |
Mar 10, 2021 | 18.70 | 19.10 | 18.48 | 18.66 | 250,200 | +0.01(+0.05%) |
Mar 09, 2021 | 18.08 | 19.15 | 18.06 | 18.65 | 505,051 | +0.54(+2.98%) |
Mar 08, 2021 | 18.92 | 18.95 | 18.09 | 18.11 | 474,255 | +0.02(+0.11%) |
Mar 05, 2021 | 17.98 | 18.14 | 16.76 | 18.09 | 715,100 | +0.01(+0.06%) |
Mar 04, 2021 | 18.89 | 18.89 | 17.60 | 18.08 | 654,994 | -0.85(-4.49%) |
Mar 03, 2021 | 18.82 | 19.29 | 18.76 | 18.93 | 573,233 | +0.03(+0.16%) |
Mar 02, 2021 | 19.16 | 19.47 | 18.81 | 18.90 | 468,081 | -0.01(-0.05%) |
Mar 01, 2021 | 18.47 | 18.94 | 18.35 | 18.91 | 365,116 | +0.56(+3.05%) |
Feb 26, 2021 | 19.66 | 19.96 | 18.34 | 18.35 | 646,600 | -0.91(-4.72%) |
Feb 25, 2021 | 19.33 | 19.91 | 18.83 | 19.26 | 389,843 | -0.56(-2.83%) |
Feb 24, 2021 | 19.92 | 20.20 | 19.48 | 19.82 | 300,453 | +0.13(+0.66%) |
Feb 23, 2021 | 19.95 | 20.11 | 18.67 | 19.69 | 527,271 | -0.44(-2.19%) |
Feb 22, 2021 | 19.69 | 20.36 | 19.58 | 20.13 | 387,255 | +0.10(+0.50%) |
Feb 19, 2021 | 19.80 | 20.28 | 19.38 | 20.03 | 370,100 | +0.12(+0.60%) |
Feb 18, 2021 | 21.14 | 21.14 | 19.77 | 19.91 | 435,171 | -1.16(-5.51%) |
Feb 17, 2021 | 20.51 | 21.90 | 20.39 | 21.07 | 736,967 | +0.00(+0.00%) |
Feb 16, 2021 | 20.47 | 21.45 | 20.35 | 21.07 | 783,377 | +1.19(+5.99%) |
Feb 12, 2021 | 19.50 | 20.85 | 19.10 | 19.88 | 784,700 | -0.03(-0.15%) |
Feb 11, 2021 | 22.50 | 22.60 | 19.72 | 19.91 | 1,061,706 | -1.71(-7.91%) |
Feb 10, 2021 | 21.00 | 21.90 | 20.73 | 21.62 | 1,224,370 | +1.34(+6.61%) |
Feb 09, 2021 | 19.50 | 20.40 | 19.40 | 20.28 | 740,454 | +0.82(+4.21%) |
Feb 08, 2021 | 19.20 | 19.52 | 18.98 | 19.46 | 436,637 | +0.36(+1.88%) |
Feb 05, 2021 | 19.38 | 19.52 | 18.71 | 19.10 | 539,700 | -0.23(-1.19%) |
Feb 04, 2021 | 20.01 | 20.12 | 19.23 | 19.33 | 321,397 | -0.51(-2.57%) |
Feb 03, 2021 | 18.99 | 20.16 | 18.99 | 19.84 | 747,704 | +1.05(+5.59%) |
Feb 02, 2021 | 18.76 | 19.05 | 18.25 | 18.79 | 318,903 | +0.10(+0.54%) |