Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 13.58 | 13.72 | 13.09 | 13.12 | 8,443,600 | -0.61(-4.44%) |
Apr 29, 2021 | 13.82 | 13.96 | 13.33 | 13.73 | 8,112,674 | -0.10(-0.72%) |
Apr 28, 2021 | 13.77 | 13.92 | 13.49 | 13.83 | 7,988,713 | +0.00(+0.00%) |
Apr 27, 2021 | 14.32 | 14.38 | 13.78 | 13.83 | 11,570,578 | -0.53(-3.69%) |
Apr 26, 2021 | 14.13 | 14.45 | 13.35 | 14.36 | 15,467,271 | +0.35(+2.50%) |
Apr 23, 2021 | 13.66 | 14.37 | 13.55 | 14.01 | 12,140,700 | +0.23(+1.67%) |
Apr 22, 2021 | 13.84 | 14.67 | 13.22 | 13.78 | 46,024,256 | -1.37(-9.04%) |
Apr 21, 2021 | 13.48 | 15.28 | 12.97 | 15.15 | 58,670,592 | +2.22(+17.17%) |
Apr 20, 2021 | 13.77 | 14.59 | 12.62 | 12.93 | 82,855,904 | +0.56(+4.53%) |
Apr 19, 2021 | 13.01 | 13.17 | 12.23 | 12.37 | 12,495,374 | -0.76(-5.79%) |
Apr 16, 2021 | 13.40 | 13.65 | 12.83 | 13.13 | 12,483,900 | -0.42(-3.10%) |
Apr 15, 2021 | 14.32 | 14.39 | 13.28 | 13.55 | 13,140,031 | -0.67(-4.71%) |
Apr 14, 2021 | 14.78 | 14.83 | 14.17 | 14.22 | 8,375,351 | -0.42(-2.87%) |
Apr 13, 2021 | 14.68 | 15.03 | 14.22 | 14.64 | 8,989,402 | -0.07(-0.48%) |
Apr 12, 2021 | 15.25 | 15.32 | 14.50 | 14.71 | 11,042,484 | -0.69(-4.48%) |
Apr 09, 2021 | 15.75 | 15.81 | 15.14 | 15.40 | 9,967,100 | -0.52(-3.27%) |
Apr 08, 2021 | 16.20 | 16.25 | 15.82 | 15.92 | 7,856,077 | -0.10(-0.62%) |
Apr 07, 2021 | 16.20 | 16.84 | 15.88 | 16.02 | 7,705,780 | -0.37(-2.26%) |
Apr 06, 2021 | 16.34 | 17.04 | 15.94 | 16.39 | 12,603,597 | -0.08(-0.49%) |
Apr 05, 2021 | 17.05 | 17.38 | 16.07 | 16.47 | 9,369,480 | -0.43(-2.54%) |
Apr 01, 2021 | 18.05 | 18.13 | 16.66 | 16.90 | 12,117,400 | -0.32(-1.86%) |
Mar 31, 2021 | 17.18 | 17.65 | 16.76 | 17.22 | 11,119,610 | +0.50(+2.99%) |
Mar 30, 2021 | 16.25 | 17.08 | 15.82 | 16.72 | 12,109,663 | +0.21(+1.27%) |
Mar 29, 2021 | 17.26 | 17.50 | 15.94 | 16.51 | 12,242,251 | -1.10(-6.25%) |
Mar 26, 2021 | 18.00 | 18.44 | 16.79 | 17.61 | 8,123,800 | -0.14(-0.79%) |
Mar 25, 2021 | 17.06 | 18.02 | 16.76 | 17.75 | 10,369,824 | +0.16(+0.91%) |
Mar 24, 2021 | 19.07 | 19.23 | 17.53 | 17.59 | 11,416,408 | -1.70(-8.81%) |
Mar 23, 2021 | 20.00 | 20.19 | 19.08 | 19.29 | 7,248,851 | -0.90(-4.46%) |
Mar 22, 2021 | 20.70 | 20.90 | 20.07 | 20.19 | 6,473,202 | -0.51(-2.46%) |
Mar 19, 2021 | 21.70 | 21.75 | 20.34 | 20.70 | 16,946,500 | +0.65(+3.24%) |
Mar 18, 2021 | 21.00 | 21.09 | 19.82 | 20.05 | 10,461,993 | -1.56(-7.22%) |
Mar 17, 2021 | 20.50 | 22.13 | 20.25 | 21.61 | 11,815,151 | +0.43(+2.03%) |
Mar 16, 2021 | 22.92 | 22.92 | 21.03 | 21.18 | 9,704,604 | -1.37(-6.08%) |
Mar 15, 2021 | 23.20 | 23.20 | 22.22 | 22.55 | 8,436,551 | -0.45(-1.96%) |
Mar 12, 2021 | 23.38 | 23.95 | 22.61 | 23.00 | 9,644,900 | -1.48(-6.05%) |
Mar 11, 2021 | 25.22 | 25.33 | 23.77 | 24.48 | 12,348,508 | +0.04(+0.16%) |
Mar 10, 2021 | 23.37 | 25.37 | 22.91 | 24.44 | 21,354,340 | +2.26(+10.19%) |
Mar 09, 2021 | 23.28 | 23.69 | 21.91 | 22.18 | 18,025,996 | +0.44(+2.02%) |
Mar 08, 2021 | 22.80 | 23.57 | 21.52 | 21.74 | 13,903,378 | +0.44(+2.07%) |
Mar 05, 2021 | 23.30 | 23.30 | 19.28 | 21.30 | 20,859,200 | -1.28(-5.67%) |
Mar 04, 2021 | 23.92 | 24.33 | 21.00 | 22.58 | 24,642,656 | -1.90(-7.76%) |
Mar 03, 2021 | 28.25 | 28.26 | 24.00 | 24.48 | 27,998,040 | -3.77(-13.35%) |
Mar 02, 2021 | 27.66 | 31.96 | 27.51 | 28.25 | 56,848,588 | +0.87(+3.18%) |
Mar 01, 2021 | 26.53 | 29.16 | 25.10 | 27.38 | 51,082,544 | -1.12(-3.93%) |
Feb 26, 2021 | 22.00 | 29.27 | 20.99 | 28.50 | 111,879,200 | +6.92(+32.07%) |
Feb 25, 2021 | 23.78 | 24.80 | 20.96 | 21.58 | 40,468,772 | -1.00(-4.43%) |
Feb 24, 2021 | 19.20 | 23.75 | 18.35 | 22.58 | 87,381,080 | +6.29(+38.61%) |
Feb 23, 2021 | 17.35 | 17.50 | 15.52 | 16.29 | 16,037,782 | -1.83(-10.10%) |
Feb 22, 2021 | 18.07 | 19.56 | 17.92 | 18.12 | 13,506,683 | +0.13(+0.72%) |
Feb 19, 2021 | 18.40 | 18.63 | 17.82 | 17.99 | 8,000,400 | -0.14(-0.77%) |
Feb 18, 2021 | 18.56 | 18.93 | 17.70 | 18.13 | 7,615,243 | -0.79(-4.18%) |
Feb 17, 2021 | 19.39 | 19.50 | 17.90 | 18.92 | 11,640,079 | -0.54(-2.77%) |
Feb 16, 2021 | 19.94 | 20.64 | 19.09 | 19.46 | 21,276,596 | +0.47(+2.47%) |
Feb 12, 2021 | 18.58 | 19.90 | 17.27 | 18.99 | 70,861,504 | +3.55(+22.99%) |
Feb 11, 2021 | 15.75 | 15.85 | 15.03 | 15.44 | 5,749,269 | -0.20(-1.28%) |
Feb 10, 2021 | 16.00 | 16.58 | 15.21 | 15.64 | 10,689,870 | -0.10(-0.64%) |
Feb 09, 2021 | 14.95 | 16.13 | 14.66 | 15.74 | 14,851,080 | +0.81(+5.43%) |
Feb 08, 2021 | 15.17 | 15.18 | 14.78 | 14.93 | 7,393,353 | -0.06(-0.40%) |
Feb 05, 2021 | 15.34 | 15.46 | 14.86 | 14.99 | 5,155,500 | -0.21(-1.38%) |
Feb 04, 2021 | 14.90 | 15.73 | 14.90 | 15.20 | 8,173,025 | +0.31(+2.08%) |
Feb 03, 2021 | 14.82 | 15.12 | 14.54 | 14.89 | 7,420,456 | +0.04(+0.27%) |
Feb 02, 2021 | 14.99 | 15.07 | 14.65 | 14.85 | 6,386,648 | -0.11(-0.74%) |