Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 19.75 | 20.32 | 19.54 | 19.54 | 14,976 | -0.21(-1.09%) |
Apr 29, 2021 | 21.00 | 21.00 | 19.75 | 19.75 | 18,422 | -0.50(-2.46%) |
Apr 28, 2021 | 19.75 | 20.75 | 19.75 | 20.25 | 24,945 | +0.25(+1.26%) |
Apr 27, 2021 | 21.42 | 21.42 | 19.52 | 20.00 | 19,717 | -0.51(-2.48%) |
Apr 26, 2021 | 19.75 | 20.75 | 19.62 | 20.50 | 34,837 | +1.27(+6.63%) |
Apr 23, 2021 | 19.50 | 19.50 | 18.75 | 19.23 | 24,000 | +0.23(+1.21%) |
Apr 22, 2021 | 19.25 | 20.50 | 18.50 | 19.00 | 28,807 | -0.02(-0.11%) |
Apr 21, 2021 | 17.99 | 19.31 | 17.86 | 19.02 | 37,200 | +1.14(+6.41%) |
Apr 20, 2021 | 17.73 | 19.49 | 17.50 | 17.88 | 45,750 | +0.12(+0.70%) |
Apr 19, 2021 | 18.45 | 18.45 | 17.50 | 17.75 | 56,360 | -0.75(-4.04%) |
Apr 16, 2021 | 19.00 | 19.00 | 18.06 | 18.50 | 71,256 | -0.30(-1.61%) |
Apr 15, 2021 | 20.00 | 20.24 | 18.77 | 18.80 | 63,048 | -1.45(-7.16%) |
Apr 14, 2021 | 20.50 | 21.25 | 20.00 | 20.25 | 56,298 | -0.33(-1.60%) |
Apr 13, 2021 | 20.50 | 20.75 | 20.05 | 20.58 | 45,327 | -0.17(-0.82%) |
Apr 12, 2021 | 22.75 | 23.25 | 20.50 | 20.75 | 76,094 | -2.50(-10.75%) |
Apr 09, 2021 | 23.75 | 23.75 | 22.55 | 23.25 | 38,624 | -0.67(-2.81%) |
Apr 08, 2021 | 24.00 | 24.23 | 23.50 | 23.92 | 24,098 | -0.08(-0.32%) |
Apr 07, 2021 | 25.00 | 25.25 | 23.50 | 24.00 | 59,511 | -1.25(-4.95%) |
Apr 06, 2021 | 26.00 | 26.00 | 24.25 | 25.25 | 31,819 | -1.00(-3.81%) |
Apr 05, 2021 | 25.00 | 27.25 | 25.00 | 26.25 | 56,925 | +0.75(+2.94%) |
Apr 01, 2021 | 25.25 | 25.75 | 25.00 | 25.50 | 34,260 | +0.75(+3.03%) |
Mar 31, 2021 | 25.25 | 25.25 | 24.50 | 24.75 | 37,555 | +0.09(+0.38%) |
Mar 30, 2021 | 24.46 | 25.00 | 23.28 | 24.66 | 33,501 | +1.91(+8.38%) |
Mar 29, 2021 | 25.00 | 25.25 | 22.75 | 22.75 | 54,157 | -2.75(-10.78%) |
Mar 26, 2021 | 25.50 | 26.00 | 24.27 | 25.50 | 41,896 | +0.00(+0.00%) |
Mar 25, 2021 | 24.50 | 25.50 | 23.75 | 25.50 | 92,187 | -0.50(-1.92%) |
Mar 24, 2021 | 26.00 | 27.25 | 25.00 | 26.00 | 77,704 | +0.50(+1.96%) |
Mar 23, 2021 | 28.50 | 28.50 | 25.25 | 25.50 | 82,067 | -2.75(-9.73%) |
Mar 22, 2021 | 28.25 | 28.50 | 27.25 | 28.25 | 60,959 | +0.00(+0.00%) |
Mar 19, 2021 | 28.25 | 28.75 | 26.75 | 28.25 | 69,336 | +0.75(+2.73%) |
Mar 18, 2021 | 27.75 | 29.25 | 26.75 | 27.50 | 68,185 | -0.50(-1.79%) |
Mar 17, 2021 | 27.00 | 28.50 | 26.25 | 28.00 | 64,316 | +0.50(+1.82%) |
Mar 16, 2021 | 29.25 | 29.25 | 26.50 | 27.50 | 105,697 | -1.75(-5.98%) |
Mar 15, 2021 | 29.75 | 30.00 | 27.25 | 29.25 | 132,782 | +0.00(+0.00%) |
Mar 12, 2021 | 30.00 | 31.25 | 28.75 | 29.25 | 118,412 | -2.00(-6.40%) |
Mar 11, 2021 | 27.25 | 35.25 | 26.25 | 31.25 | 584,046 | +4.00(+14.68%) |
Mar 10, 2021 | 28.75 | 29.25 | 25.50 | 27.25 | 82,740 | +0.50(+1.87%) |
Mar 09, 2021 | 26.50 | 27.00 | 25.25 | 26.75 | 94,812 | +1.50(+5.94%) |
Mar 08, 2021 | 25.50 | 26.50 | 24.25 | 25.25 | 103,870 | -2.00(-7.34%) |
Mar 05, 2021 | 24.75 | 28.00 | 22.50 | 27.25 | 192,560 | +4.50(+19.78%) |
Mar 04, 2021 | 25.00 | 25.75 | 21.00 | 22.75 | 134,530 | -3.75(-14.15%) |
Mar 03, 2021 | 29.25 | 29.25 | 25.75 | 26.50 | 94,031 | -1.75(-6.19%) |
Mar 02, 2021 | 30.25 | 30.50 | 27.50 | 28.25 | 80,535 | -2.25(-7.38%) |
Mar 01, 2021 | 29.50 | 31.25 | 29.50 | 30.50 | 62,469 | +1.75(+6.09%) |
Feb 26, 2021 | 29.25 | 30.50 | 27.50 | 28.75 | 88,252 | -1.25(-4.17%) |
Feb 25, 2021 | 32.50 | 32.75 | 28.75 | 30.00 | 89,465 | -2.00(-6.25%) |
Feb 24, 2021 | 31.75 | 35.00 | 31.25 | 32.00 | 117,659 | +0.50(+1.59%) |
Feb 23, 2021 | 31.75 | 33.25 | 27.00 | 31.50 | 179,030 | -4.00(-11.27%) |
Feb 22, 2021 | 38.50 | 41.00 | 34.75 | 35.50 | 133,667 | -2.75(-7.19%) |
Feb 19, 2021 | 40.50 | 43.50 | 38.25 | 38.25 | 183,368 | -1.75(-4.38%) |
Feb 18, 2021 | 43.00 | 43.25 | 38.25 | 40.00 | 199,173 | -2.75(-6.43%) |
Feb 17, 2021 | 45.25 | 45.50 | 40.75 | 42.75 | 266,511 | -1.75(-3.93%) |
Feb 16, 2021 | 42.25 | 50.00 | 40.50 | 44.50 | 647,529 | +5.25(+13.38%) |
Feb 12, 2021 | 39.25 | 41.25 | 37.75 | 39.25 | 122,556 | -0.50(-1.26%) |
Feb 11, 2021 | 40.50 | 41.25 | 38.75 | 39.75 | 173,586 | -0.75(-1.85%) |
Feb 10, 2021 | 43.75 | 44.25 | 37.50 | 40.50 | 277,730 | -2.00(-4.71%) |
Feb 09, 2021 | 43.25 | 48.75 | 41.25 | 42.50 | 487,462 | +3.50(+8.97%) |
Feb 08, 2021 | 36.75 | 39.50 | 36.00 | 39.00 | 227,508 | +3.50(+9.86%) |
Feb 05, 2021 | 35.25 | 35.88 | 32.50 | 35.50 | 170,688 | +0.75(+2.16%) |
Feb 04, 2021 | 34.25 | 35.00 | 32.75 | 34.75 | 172,211 | +2.25(+6.92%) |
Feb 03, 2021 | 32.00 | 34.50 | 31.25 | 32.50 | 313,330 | +3.50(+12.07%) |
Feb 02, 2021 | 30.00 | 30.75 | 28.75 | 29.00 | 130,524 | -0.50(-1.69%) |