Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 21.20 | 22.00 | 21.20 | 21.50 | 25,010 | -0.50(-2.27%) |
Apr 29, 2021 | 22.20 | 22.40 | 21.30 | 22.00 | 36,883 | -0.30(-1.35%) |
Apr 28, 2021 | 21.00 | 22.70 | 20.60 | 22.30 | 44,718 | +1.20(+5.69%) |
Apr 27, 2021 | 22.40 | 23.00 | 20.70 | 21.10 | 86,081 | -1.30(-5.80%) |
Apr 26, 2021 | 20.30 | 25.00 | 19.60 | 22.40 | 735,976 | +2.30(+11.44%) |
Apr 23, 2021 | 19.60 | 20.10 | 19.16 | 20.10 | 21,800 | +0.50(+2.55%) |
Apr 22, 2021 | 20.30 | 20.80 | 19.20 | 19.60 | 75,030 | +0.50(+2.62%) |
Apr 21, 2021 | 17.90 | 19.80 | 17.60 | 19.10 | 73,229 | +1.00(+5.52%) |
Apr 20, 2021 | 18.50 | 18.60 | 17.30 | 18.10 | 41,209 | -0.40(-2.16%) |
Apr 19, 2021 | 18.40 | 20.00 | 17.60 | 18.50 | 115,989 | +0.30(+1.65%) |
Apr 16, 2021 | 18.10 | 18.90 | 17.10 | 18.20 | 125,740 | +0.40(+2.25%) |
Apr 15, 2021 | 20.80 | 21.00 | 17.50 | 17.80 | 137,792 | -2.70(-13.17%) |
Apr 14, 2021 | 20.10 | 21.50 | 20.00 | 20.50 | 52,205 | -0.30(-1.44%) |
Apr 13, 2021 | 21.00 | 21.10 | 19.30 | 20.80 | 120,758 | -0.50(-2.35%) |
Apr 12, 2021 | 21.70 | 23.50 | 21.00 | 21.30 | 256,584 | -4.70(-18.08%) |
Apr 09, 2021 | 25.80 | 26.20 | 25.60 | 26.00 | 103,670 | -0.20(-0.76%) |
Apr 08, 2021 | 26.40 | 26.50 | 25.60 | 26.20 | 46,624 | -0.40(-1.50%) |
Apr 07, 2021 | 26.80 | 27.00 | 26.00 | 26.60 | 38,499 | -0.30(-1.12%) |
Apr 06, 2021 | 26.80 | 27.10 | 26.10 | 26.90 | 43,907 | +0.60(+2.28%) |
Apr 05, 2021 | 28.00 | 28.00 | 26.30 | 26.30 | 39,835 | -1.20(-4.36%) |
Apr 01, 2021 | 26.50 | 27.60 | 26.13 | 27.50 | 47,810 | +0.50(+1.85%) |
Mar 31, 2021 | 26.00 | 28.40 | 26.00 | 27.00 | 104,210 | +1.00(+3.85%) |
Mar 30, 2021 | 26.70 | 26.70 | 25.20 | 26.00 | 52,885 | -0.20(-0.76%) |
Mar 29, 2021 | 27.60 | 27.80 | 26.10 | 26.20 | 55,569 | -1.50(-5.42%) |
Mar 26, 2021 | 27.70 | 29.30 | 27.09 | 27.70 | 57,070 | +0.30(+1.09%) |
Mar 25, 2021 | 26.80 | 27.80 | 26.20 | 27.40 | 52,986 | +0.80(+3.01%) |
Mar 24, 2021 | 28.90 | 29.60 | 26.30 | 26.60 | 104,051 | -2.10(-7.32%) |
Mar 23, 2021 | 30.30 | 30.50 | 28.50 | 28.70 | 75,099 | -1.90(-6.21%) |
Mar 22, 2021 | 30.60 | 31.00 | 29.90 | 30.60 | 44,033 | +0.30(+0.99%) |
Mar 19, 2021 | 30.90 | 31.30 | 29.90 | 30.30 | 71,300 | -0.20(-0.66%) |
Mar 18, 2021 | 31.80 | 31.80 | 30.30 | 30.50 | 89,661 | -1.20(-3.79%) |
Mar 17, 2021 | 31.60 | 33.30 | 31.10 | 31.70 | 87,217 | -0.90(-2.76%) |
Mar 16, 2021 | 33.70 | 33.70 | 31.70 | 32.60 | 47,634 | -0.70(-2.10%) |
Mar 15, 2021 | 33.50 | 34.00 | 32.70 | 33.30 | 54,156 | +0.00(+0.00%) |
Mar 12, 2021 | 32.80 | 33.30 | 31.55 | 33.30 | 55,510 | +0.30(+0.91%) |
Mar 11, 2021 | 32.60 | 33.30 | 32.00 | 33.00 | 51,506 | +1.10(+3.45%) |
Mar 10, 2021 | 32.70 | 33.00 | 31.00 | 31.90 | 86,689 | -0.70(-2.15%) |
Mar 09, 2021 | 32.10 | 33.50 | 31.20 | 32.60 | 198,914 | +0.90(+2.84%) |
Mar 08, 2021 | 29.60 | 31.90 | 28.60 | 31.70 | 148,315 | +2.90(+10.07%) |
Mar 05, 2021 | 29.60 | 29.80 | 25.62 | 28.80 | 162,130 | -0.20(-0.69%) |
Mar 04, 2021 | 31.40 | 31.70 | 28.50 | 29.00 | 149,866 | -2.60(-8.23%) |
Mar 03, 2021 | 33.60 | 33.90 | 31.30 | 31.60 | 152,034 | -1.80(-5.39%) |
Mar 02, 2021 | 35.00 | 35.50 | 33.30 | 33.40 | 63,575 | -0.90(-2.62%) |
Mar 01, 2021 | 35.00 | 35.20 | 33.60 | 34.30 | 128,496 | +1.40(+4.26%) |
Feb 26, 2021 | 33.60 | 34.50 | 32.00 | 32.90 | 95,750 | -1.10(-3.24%) |
Feb 25, 2021 | 36.30 | 36.50 | 33.30 | 34.00 | 105,996 | -2.20(-6.08%) |
Feb 24, 2021 | 36.50 | 37.50 | 36.00 | 36.20 | 65,181 | +0.70(+1.97%) |
Feb 23, 2021 | 36.60 | 37.00 | 33.00 | 35.50 | 142,745 | -2.00(-5.33%) |
Feb 22, 2021 | 39.50 | 39.80 | 37.50 | 37.50 | 103,180 | -2.20(-5.54%) |
Feb 19, 2021 | 40.00 | 40.40 | 39.20 | 39.70 | 81,300 | -0.30(-0.75%) |
Feb 18, 2021 | 39.90 | 40.70 | 38.90 | 40.00 | 134,187 | -0.70(-1.72%) |
Feb 17, 2021 | 42.80 | 43.20 | 39.50 | 40.70 | 165,098 | -1.20(-2.86%) |
Feb 16, 2021 | 42.10 | 44.30 | 41.10 | 41.90 | 277,808 | +2.40(+6.08%) |
Feb 12, 2021 | 38.20 | 39.70 | 36.90 | 39.50 | 154,970 | +0.70(+1.80%) |
Feb 11, 2021 | 41.00 | 41.20 | 38.20 | 38.80 | 184,650 | -1.90(-4.67%) |
Feb 10, 2021 | 41.90 | 42.80 | 37.20 | 40.70 | 290,177 | -0.60(-1.45%) |
Feb 09, 2021 | 43.30 | 43.30 | 38.20 | 41.30 | 586,267 | -1.00(-2.36%) |
Feb 08, 2021 | 41.40 | 43.50 | 39.50 | 42.30 | 401,785 | +2.40(+6.02%) |
Feb 05, 2021 | 38.60 | 41.70 | 36.20 | 39.90 | 654,350 | +1.20(+3.10%) |
Feb 04, 2021 | 34.20 | 38.80 | 33.50 | 38.70 | 699,500 | +5.40(+16.22%) |
Feb 03, 2021 | 33.00 | 34.70 | 32.80 | 33.30 | 181,943 | +0.10(+0.30%) |
Feb 02, 2021 | 34.00 | 34.30 | 32.00 | 33.20 | 163,224 | -0.40(-1.19%) |