Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 45.25 | 46.35 | 42.65 | 43.40 | 229,280 | -5.35(-10.97%) |
Apr 29, 2021 | 47.50 | 49.45 | 46.25 | 48.75 | 265,059 | +1.85(+3.94%) |
Apr 28, 2021 | 49.00 | 49.75 | 46.50 | 46.90 | 132,542 | -2.50(-5.06%) |
Apr 27, 2021 | 51.50 | 53.90 | 48.75 | 49.40 | 329,564 | -2.10(-4.08%) |
Apr 26, 2021 | 50.65 | 53.70 | 49.75 | 51.50 | 257,934 | +1.75(+3.52%) |
Apr 23, 2021 | 46.65 | 53.10 | 46.45 | 49.75 | 550,980 | +3.10(+6.65%) |
Apr 22, 2021 | 45.10 | 51.90 | 43.35 | 46.65 | 534,679 | +1.50(+3.32%) |
Apr 21, 2021 | 43.10 | 46.25 | 42.25 | 45.15 | 227,209 | +2.55(+5.99%) |
Apr 20, 2021 | 43.25 | 45.90 | 41.50 | 42.60 | 203,539 | -1.10(-2.52%) |
Apr 19, 2021 | 45.00 | 46.50 | 42.50 | 43.70 | 215,019 | -1.50(-3.32%) |
Apr 16, 2021 | 46.90 | 49.15 | 42.50 | 45.20 | 407,780 | -1.60(-3.42%) |
Apr 15, 2021 | 50.05 | 50.95 | 46.25 | 46.80 | 383,491 | -3.70(-7.33%) |
Apr 14, 2021 | 47.25 | 57.15 | 46.05 | 50.50 | 1,807,091 | +3.90(+8.37%) |
Apr 13, 2021 | 49.75 | 50.30 | 45.55 | 46.60 | 371,215 | -3.80(-7.54%) |
Apr 12, 2021 | 53.55 | 55.20 | 49.30 | 50.40 | 388,185 | -2.35(-4.45%) |
Apr 09, 2021 | 55.65 | 57.80 | 50.75 | 52.75 | 519,660 | -2.15(-3.92%) |
Apr 08, 2021 | 56.10 | 60.80 | 54.00 | 54.90 | 415,538 | +0.35(+0.64%) |
Apr 07, 2021 | 62.55 | 63.00 | 54.25 | 54.55 | 439,146 | -8.25(-13.14%) |
Apr 06, 2021 | 66.15 | 67.70 | 62.55 | 62.80 | 498,363 | -4.15(-6.20%) |
Apr 05, 2021 | 67.70 | 72.15 | 63.50 | 66.95 | 685,804 | -0.50(-0.74%) |
Apr 01, 2021 | 68.70 | 79.75 | 65.95 | 67.45 | 1,202,300 | -4.20(-5.86%) |
Mar 31, 2021 | 76.70 | 80.70 | 69.70 | 71.65 | 752,740 | -3.35(-4.47%) |
Mar 30, 2021 | 82.75 | 90.90 | 72.20 | 75.00 | 1,958,327 | -6.90(-8.42%) |
Mar 29, 2021 | 86.35 | 94.75 | 78.15 | 81.90 | 2,645,697 | +5.70(+7.48%) |
Mar 26, 2021 | 74.85 | 104.75 | 74.05 | 76.20 | 6,370,940 | +4.90(+6.87%) |
Mar 25, 2021 | 71.10 | 82.25 | 68.00 | 71.30 | 3,152,917 | -31.30(-30.51%) |
Mar 24, 2021 | 53.85 | 112.00 | 49.00 | 102.60 | 17,212,142 | +51.50(+100.78%) |
Mar 23, 2021 | 60.40 | 63.00 | 48.45 | 51.10 | 1,209,767 | -10.90(-17.58%) |
Mar 22, 2021 | 51.30 | 69.45 | 48.10 | 62.00 | 5,309,057 | +7.95(+14.71%) |
Mar 19, 2021 | 57.52 | 67.00 | 51.85 | 54.05 | 3,557,300 | -11.45(-17.48%) |
Mar 18, 2021 | 38.60 | 79.00 | 36.00 | 65.50 | 8,828,198 | +25.65(+64.37%) |
Mar 17, 2021 | 34.45 | 45.45 | 33.00 | 39.85 | 1,272,244 | +4.80(+13.69%) |
Mar 16, 2021 | 36.15 | 39.70 | 33.75 | 35.05 | 267,430 | +0.05(+0.14%) |
Mar 15, 2021 | 33.15 | 36.20 | 32.80 | 35.00 | 183,160 | +2.05(+6.22%) |
Mar 12, 2021 | 33.55 | 35.50 | 32.05 | 32.95 | 111,640 | -1.25(-3.65%) |
Mar 11, 2021 | 32.00 | 36.59 | 31.60 | 34.20 | 95,300 | +2.70(+8.57%) |
Mar 10, 2021 | 31.85 | 32.70 | 30.80 | 31.50 | 36,232 | -0.40(-1.25%) |
Mar 09, 2021 | 30.15 | 32.60 | 30.15 | 31.90 | 82,914 | +2.35(+7.95%) |
Mar 08, 2021 | 29.75 | 31.50 | 29.30 | 29.55 | 56,037 | +0.30(+1.03%) |
Mar 05, 2021 | 30.55 | 32.75 | 27.25 | 29.25 | 231,540 | +0.75(+2.63%) |
Mar 04, 2021 | 33.75 | 33.89 | 27.75 | 28.50 | 98,211 | -4.65(-14.03%) |
Mar 03, 2021 | 36.40 | 37.60 | 33.10 | 33.15 | 68,792 | -2.95(-8.17%) |
Mar 02, 2021 | 37.75 | 38.45 | 35.95 | 36.10 | 51,407 | -1.50(-3.99%) |
Mar 01, 2021 | 39.15 | 39.50 | 36.30 | 37.60 | 42,724 | +0.20(+0.53%) |
Feb 26, 2021 | 38.30 | 38.75 | 36.95 | 37.40 | 66,480 | +1.05(+2.89%) |
Feb 25, 2021 | 42.40 | 44.05 | 36.35 | 36.35 | 90,958 | -5.70(-13.56%) |
Feb 24, 2021 | 44.00 | 46.45 | 42.05 | 42.05 | 65,346 | -1.70(-3.89%) |
Feb 23, 2021 | 46.45 | 46.95 | 39.30 | 43.75 | 94,405 | -4.55(-9.42%) |
Feb 22, 2021 | 50.55 | 51.50 | 48.10 | 48.30 | 41,392 | -4.30(-8.17%) |
Feb 19, 2021 | 51.75 | 53.80 | 49.55 | 52.60 | 114,720 | +1.40(+2.73%) |
Feb 18, 2021 | 51.90 | 52.35 | 50.05 | 51.20 | 35,332 | -1.90(-3.58%) |
Feb 17, 2021 | 55.15 | 55.15 | 48.75 | 53.10 | 93,100 | -2.20(-3.98%) |
Feb 16, 2021 | 52.50 | 57.50 | 52.45 | 55.30 | 132,582 | +2.65(+5.03%) |
Feb 12, 2021 | 43.55 | 54.35 | 43.25 | 52.65 | 413,800 | +8.25(+18.58%) |
Feb 11, 2021 | 40.40 | 47.45 | 38.50 | 44.40 | 209,266 | +4.40(+11.00%) |
Feb 10, 2021 | 39.00 | 42.45 | 37.55 | 40.00 | 265,108 | +1.40(+3.63%) |
Feb 09, 2021 | 37.90 | 39.50 | 36.75 | 38.60 | 101,518 | +0.90(+2.39%) |
Feb 08, 2021 | 36.20 | 39.75 | 36.15 | 37.70 | 198,309 | +2.35(+6.65%) |
Feb 05, 2021 | 35.65 | 35.85 | 34.30 | 35.35 | 20,140 | +0.30(+0.86%) |
Feb 04, 2021 | 35.85 | 35.90 | 34.35 | 35.05 | 28,170 | +0.15(+0.43%) |
Feb 03, 2021 | 35.00 | 39.00 | 34.10 | 34.90 | 79,500 | +0.30(+0.87%) |
Feb 02, 2021 | 34.70 | 36.35 | 34.15 | 34.60 | 28,256 | -0.75(-2.12%) |