Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 32.75 | 32.75 | 32.00 | 32.11 | 4,300 | -0.59(-1.80%) |
Apr 29, 2021 | 34.78 | 34.78 | 32.41 | 32.70 | 6,444 | -0.74(-2.21%) |
Apr 28, 2021 | 33.58 | 33.58 | 32.82 | 33.44 | 6,591 | +0.69(+2.12%) |
Apr 27, 2021 | 31.45 | 32.92 | 31.45 | 32.74 | 5,517 | +0.95(+3.00%) |
Apr 26, 2021 | 31.60 | 32.50 | 31.45 | 31.79 | 6,141 | +0.28(+0.89%) |
Apr 23, 2021 | 30.39 | 32.44 | 29.50 | 31.51 | 20,100 | +1.39(+4.61%) |
Apr 22, 2021 | 29.85 | 30.59 | 29.85 | 30.12 | 7,529 | +0.41(+1.38%) |
Apr 21, 2021 | 28.99 | 29.71 | 28.60 | 29.71 | 3,480 | +0.15(+0.51%) |
Apr 20, 2021 | 30.79 | 30.79 | 28.95 | 29.56 | 1,875 | +0.62(+2.14%) |
Apr 19, 2021 | 30.00 | 30.35 | 28.94 | 28.94 | 6,985 | -1.04(-3.47%) |
Apr 16, 2021 | 29.30 | 29.99 | 29.30 | 29.98 | 3,900 | +0.34(+1.14%) |
Apr 15, 2021 | 29.59 | 29.99 | 29.29 | 29.64 | 4,555 | +0.05(+0.18%) |
Apr 14, 2021 | 30.42 | 30.42 | 29.59 | 29.59 | 3,973 | -0.88(-2.89%) |
Apr 13, 2021 | 31.11 | 31.27 | 30.47 | 30.47 | 4,097 | -0.55(-1.77%) |
Apr 12, 2021 | 32.00 | 33.41 | 30.33 | 31.02 | 29,327 | -1.06(-3.29%) |
Apr 09, 2021 | 32.50 | 34.01 | 32.00 | 32.08 | 16,700 | -1.57(-4.68%) |
Apr 08, 2021 | 34.37 | 34.53 | 32.25 | 33.65 | 17,028 | -0.83(-2.41%) |
Apr 07, 2021 | 27.27 | 37.96 | 27.19 | 34.48 | 96,963 | +7.35(+27.09%) |
Apr 06, 2021 | 27.87 | 27.87 | 26.86 | 27.13 | 9,435 | +0.23(+0.86%) |
Apr 05, 2021 | 27.35 | 27.35 | 26.36 | 26.90 | 9,051 | +0.71(+2.71%) |
Apr 01, 2021 | 24.23 | 26.65 | 24.02 | 26.19 | 35,700 | +2.46(+10.37%) |
Mar 31, 2021 | 23.01 | 24.10 | 23.01 | 23.73 | 3,067 | +0.15(+0.65%) |
Mar 30, 2021 | 24.33 | 24.49 | 23.57 | 23.58 | 5,951 | -1.53(-6.11%) |
Mar 29, 2021 | 24.18 | 25.11 | 24.00 | 25.11 | 6,099 | +0.72(+2.96%) |
Mar 26, 2021 | 25.63 | 25.63 | 24.31 | 24.39 | 3,500 | -0.49(-1.97%) |
Mar 25, 2021 | 24.06 | 25.99 | 24.06 | 24.88 | 10,870 | -0.01(-0.04%) |
Mar 24, 2021 | 26.02 | 26.15 | 24.55 | 24.89 | 57,749 | -0.39(-1.54%) |
Mar 23, 2021 | 25.10 | 26.00 | 25.00 | 25.28 | 17,607 | +0.28(+1.12%) |
Mar 22, 2021 | 26.93 | 26.94 | 24.78 | 25.00 | 22,090 | -2.50(-9.09%) |
Mar 19, 2021 | 27.50 | 27.66 | 26.92 | 27.50 | 28,100 | -0.08(-0.29%) |
Mar 18, 2021 | 27.69 | 28.40 | 27.02 | 27.58 | 14,718 | -0.22(-0.79%) |
Mar 17, 2021 | 26.92 | 28.50 | 26.92 | 27.80 | 8,889 | +0.14(+0.52%) |
Mar 16, 2021 | 27.53 | 27.66 | 26.50 | 27.66 | 10,864 | +0.19(+0.67%) |
Mar 15, 2021 | 26.55 | 27.63 | 26.53 | 27.47 | 9,629 | +0.97(+3.66%) |
Mar 12, 2021 | 26.64 | 27.65 | 26.28 | 26.50 | 15,300 | -0.40(-1.49%) |
Mar 11, 2021 | 23.96 | 27.16 | 23.96 | 26.90 | 52,449 | +2.20(+8.91%) |
Mar 10, 2021 | 25.54 | 27.00 | 24.28 | 24.70 | 22,711 | -0.85(-3.33%) |
Mar 09, 2021 | 25.67 | 27.46 | 24.48 | 25.55 | 60,410 | -0.95(-3.58%) |
Mar 08, 2021 | 26.11 | 27.64 | 24.82 | 26.50 | 36,239 | -0.97(-3.53%) |
Mar 05, 2021 | 28.55 | 31.00 | 26.51 | 27.47 | 43,800 | -4.53(-14.16%) |
Mar 04, 2021 | 31.52 | 32.85 | 26.65 | 32.00 | 326,179 | -9.00(-21.95%) |
Mar 03, 2021 | 39.93 | 52.70 | 32.50 | 41.00 | 5,681,291 | +23.45(+133.62%) |
Mar 02, 2021 | 17.49 | 18.12 | 17.49 | 17.55 | 9,338 | +0.06(+0.34%) |
Mar 01, 2021 | 17.37 | 17.52 | 17.34 | 17.49 | 1,873 | +0.37(+2.16%) |
Feb 26, 2021 | 17.78 | 17.79 | 17.00 | 17.12 | 4,100 | -0.54(-3.06%) |
Feb 25, 2021 | 18.12 | 18.12 | 17.66 | 17.66 | 4,110 | -0.16(-0.93%) |
Feb 24, 2021 | 17.90 | 18.27 | 17.82 | 17.82 | 4,054 | +0.06(+0.37%) |
Feb 23, 2021 | 17.82 | 18.04 | 17.75 | 17.76 | 4,715 | -0.41(-2.26%) |
Feb 22, 2021 | 18.73 | 18.73 | 18.00 | 18.17 | 2,280 | +0.17(+0.94%) |
Feb 19, 2021 | 18.70 | 19.11 | 17.78 | 18.00 | 10,300 | -0.70(-3.74%) |
Feb 18, 2021 | 20.00 | 20.00 | 18.09 | 18.70 | 13,387 | -1.49(-7.38%) |
Feb 17, 2021 | 21.45 | 22.15 | 19.65 | 20.19 | 25,263 | -1.30(-6.05%) |
Feb 16, 2021 | 21.31 | 22.00 | 21.23 | 21.49 | 11,065 | -0.11(-0.51%) |
Feb 12, 2021 | 19.86 | 21.81 | 19.86 | 21.60 | 24,200 | +1.40(+6.93%) |
Feb 11, 2021 | 19.35 | 21.44 | 19.01 | 20.20 | 13,309 | +0.77(+3.96%) |
Feb 10, 2021 | 18.93 | 19.50 | 18.60 | 19.43 | 12,587 | +0.97(+5.25%) |
Feb 09, 2021 | 18.75 | 19.10 | 18.46 | 18.46 | 5,888 | -0.24(-1.28%) |
Feb 08, 2021 | 19.27 | 19.27 | 18.36 | 18.70 | 7,535 | -0.41(-2.17%) |
Feb 05, 2021 | 19.05 | 19.38 | 18.04 | 19.11 | 7,400 | +0.38(+2.00%) |
Feb 04, 2021 | 19.50 | 19.50 | 18.67 | 18.74 | 9,200 | -0.20(-1.06%) |
Feb 03, 2021 | 19.00 | 19.40 | 18.86 | 18.94 | 7,624 | +0.40(+2.16%) |
Feb 02, 2021 | 18.30 | 19.00 | 18.23 | 18.54 | 14,947 | +0.36(+1.98%) |