Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 15.38 | 15.38 | 15.38 | 0 | -0.07(-0.45%) | |
Apr 29, 2021 | 15.62 | 15.73 | 14.76 | 15.45 | 12,766,332 | -0.57(-3.56%) |
Apr 28, 2021 | 14.62 | 16.14 | 14.41 | 16.02 | 12,259,885 | +1.35(+9.20%) |
Apr 27, 2021 | 15.01 | 15.24 | 14.39 | 14.67 | 6,993,007 | -0.11(-0.74%) |
Apr 26, 2021 | 14.23 | 14.78 | 14.05 | 14.78 | 6,254,589 | +0.64(+4.53%) |
Apr 23, 2021 | 13.69 | 14.35 | 13.48 | 14.14 | 7,033,300 | +0.48(+3.51%) |
Apr 22, 2021 | 14.05 | 14.15 | 13.42 | 13.66 | 8,336,949 | -0.22(-1.59%) |
Apr 21, 2021 | 12.86 | 13.88 | 12.58 | 13.88 | 7,728,141 | +0.74(+5.63%) |
Apr 20, 2021 | 14.82 | 14.98 | 12.87 | 13.14 | 16,006,750 | -1.27(-8.81%) |
Apr 19, 2021 | 14.16 | 15.20 | 13.95 | 14.41 | 10,954,811 | +0.27(+1.91%) |
Apr 16, 2021 | 13.64 | 14.18 | 13.32 | 14.14 | 10,040,300 | +0.55(+4.05%) |
Apr 15, 2021 | 14.25 | 14.68 | 13.45 | 13.59 | 20,092,474 | -0.64(-4.50%) |
Apr 14, 2021 | 14.72 | 14.75 | 14.10 | 14.23 | 13,779,300 | -0.62(-4.18%) |
Apr 13, 2021 | 13.23 | 15.05 | 13.03 | 14.85 | 20,166,708 | +0.90(+6.45%) |
Apr 12, 2021 | 14.43 | 14.76 | 13.81 | 13.95 | 26,874,200 | -2.33(-14.31%) |
Apr 09, 2021 | 16.25 | 16.85 | 15.97 | 16.28 | 10,447,500 | +0.01(+0.06%) |
Apr 08, 2021 | 16.35 | 16.62 | 15.70 | 16.27 | 8,749,355 | +0.08(+0.49%) |
Apr 07, 2021 | 17.14 | 17.21 | 16.11 | 16.19 | 12,125,131 | -1.10(-6.36%) |
Apr 06, 2021 | 18.05 | 18.19 | 17.16 | 17.29 | 12,154,301 | -0.90(-4.95%) |
Apr 05, 2021 | 18.50 | 18.59 | 17.80 | 18.19 | 9,055,300 | +0.07(+0.39%) |
Apr 01, 2021 | 19.04 | 19.07 | 18.02 | 18.12 | 10,833,900 | -0.25(-1.36%) |
Mar 31, 2021 | 18.36 | 19.22 | 18.06 | 18.37 | 15,595,505 | +0.76(+4.32%) |
Mar 30, 2021 | 16.87 | 17.72 | 16.75 | 17.61 | 7,410,924 | +0.66(+3.89%) |
Mar 29, 2021 | 17.49 | 18.08 | 16.93 | 16.95 | 8,279,630 | -0.38(-2.19%) |
Mar 26, 2021 | 18.22 | 18.32 | 16.67 | 17.33 | 11,420,500 | -0.61(-3.40%) |
Mar 25, 2021 | 16.78 | 17.97 | 16.56 | 17.94 | 12,077,827 | +0.49(+2.81%) |
Mar 24, 2021 | 18.26 | 18.62 | 17.37 | 17.45 | 13,589,173 | -0.67(-3.70%) |
Mar 23, 2021 | 18.50 | 19.07 | 17.64 | 18.12 | 15,452,175 | -0.64(-3.41%) |
Mar 22, 2021 | 19.46 | 19.66 | 18.62 | 18.76 | 11,340,691 | -0.58(-3.00%) |
Mar 19, 2021 | 19.25 | 19.85 | 18.82 | 19.34 | 11,128,900 | +0.15(+0.78%) |
Mar 18, 2021 | 20.50 | 21.15 | 19.05 | 19.19 | 12,203,754 | -1.46(-7.07%) |
Mar 17, 2021 | 19.25 | 20.95 | 19.12 | 20.65 | 11,170,395 | +0.43(+2.13%) |
Mar 16, 2021 | 22.25 | 22.26 | 19.94 | 20.22 | 19,678,662 | -1.95(-8.80%) |
Mar 15, 2021 | 20.25 | 22.48 | 20.07 | 22.17 | 26,113,644 | +2.17(+10.85%) |
Mar 12, 2021 | 18.69 | 20.63 | 18.52 | 20.00 | 21,413,400 | +0.14(+0.70%) |
Mar 11, 2021 | 18.11 | 19.86 | 17.91 | 19.86 | 23,898,928 | +2.13(+12.01%) |
Mar 10, 2021 | 19.23 | 19.49 | 17.18 | 17.73 | 19,671,978 | -0.42(-2.31%) |
Mar 09, 2021 | 16.62 | 18.29 | 16.62 | 18.15 | 19,799,362 | +2.04(+12.66%) |
Mar 08, 2021 | 15.62 | 16.70 | 15.09 | 16.11 | 14,109,042 | +0.40(+2.55%) |
Mar 05, 2021 | 16.99 | 17.02 | 13.78 | 15.71 | 30,474,900 | -1.00(-5.98%) |
Mar 04, 2021 | 17.98 | 18.43 | 16.10 | 16.71 | 22,161,014 | -1.47(-8.09%) |
Mar 03, 2021 | 19.41 | 19.82 | 18.04 | 18.18 | 15,524,100 | -0.77(-4.06%) |
Mar 02, 2021 | 19.15 | 21.20 | 18.80 | 18.95 | 25,689,294 | +0.19(+1.01%) |