Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 15, 2021 | 38.00 | 38.00 | 38.00 | 0 | +0.01(+0.03%) | |
Apr 14, 2021 | 37.96 | 37.99 | 37.94 | 37.99 | 839,113 | +0.05(+0.13%) |
Apr 13, 2021 | 37.96 | 37.98 | 37.94 | 37.94 | 947,108 | -0.03(-0.08%) |
Apr 12, 2021 | 37.91 | 37.97 | 37.91 | 37.97 | 694,387 | +0.03(+0.08%) |
Apr 09, 2021 | 37.91 | 37.96 | 37.90 | 37.94 | 653,200 | +0.05(+0.13%) |
Apr 08, 2021 | 37.92 | 37.95 | 37.89 | 37.89 | 1,896,417 | -0.03(-0.08%) |
Apr 07, 2021 | 37.92 | 37.97 | 37.90 | 37.92 | 1,434,469 | -0.06(-0.16%) |
Apr 06, 2021 | 37.95 | 37.98 | 37.91 | 37.98 | 2,223,385 | +0.33(+0.88%) |
Apr 05, 2021 | 37.82 | 37.90 | 37.60 | 37.65 | 1,394,483 | -0.16(-0.42%) |
Apr 01, 2021 | 37.79 | 37.82 | 37.70 | 37.81 | 1,512,800 | +0.14(+0.37%) |
Mar 31, 2021 | 37.77 | 37.88 | 37.67 | 37.67 | 2,438,764 | -0.07(-0.19%) |
Mar 30, 2021 | 37.74 | 37.78 | 37.72 | 37.74 | 1,462,138 | +0.02(+0.05%) |
Mar 29, 2021 | 37.85 | 37.85 | 37.72 | 37.72 | 1,297,251 | -0.18(-0.47%) |
Mar 26, 2021 | 37.76 | 37.90 | 37.72 | 37.90 | 1,492,200 | +0.11(+0.29%) |
Mar 25, 2021 | 37.75 | 37.90 | 37.71 | 37.79 | 2,088,784 | +0.07(+0.19%) |
Mar 24, 2021 | 37.80 | 37.85 | 37.71 | 37.72 | 1,743,611 | +0.00(+0.00%) |
Mar 23, 2021 | 37.74 | 37.83 | 37.72 | 37.72 | 1,118,998 | -0.03(-0.08%) |
Mar 22, 2021 | 37.90 | 37.90 | 37.70 | 37.75 | 1,120,181 | -0.17(-0.45%) |
Mar 19, 2021 | 37.70 | 38.00 | 37.65 | 37.92 | 3,506,500 | +0.26(+0.69%) |
Mar 18, 2021 | 37.83 | 37.90 | 37.65 | 37.66 | 2,221,283 | -0.22(-0.58%) |
Mar 17, 2021 | 37.73 | 37.93 | 37.70 | 37.88 | 1,190,440 | +0.10(+0.26%) |
Mar 16, 2021 | 37.82 | 37.91 | 37.66 | 37.78 | 1,337,510 | -0.08(-0.21%) |
Mar 15, 2021 | 37.77 | 37.90 | 37.57 | 37.86 | 1,668,968 | +0.12(+0.32%) |
Mar 12, 2021 | 37.80 | 37.83 | 37.66 | 37.74 | 1,214,700 | -0.11(-0.29%) |
Mar 11, 2021 | 37.61 | 37.85 | 37.56 | 37.85 | 1,783,288 | +0.30(+0.80%) |
Mar 10, 2021 | 37.94 | 38.04 | 37.45 | 37.55 | 5,755,840 | -0.35(-0.92%) |
Mar 09, 2021 | 37.80 | 38.90 | 37.57 | 37.90 | 3,236,344 | +0.14(+0.37%) |
Mar 08, 2021 | 37.80 | 37.95 | 37.13 | 37.76 | 6,797,775 | +0.00(+0.00%) |
Mar 05, 2021 | 37.87 | 37.95 | 37.70 | 37.76 | 11,219,100 | -0.24(-0.63%) |
Mar 04, 2021 | 37.99 | 38.18 | 37.70 | 38.00 | 35,085,800 | +16.74(+78.74%) |
Mar 03, 2021 | 22.31 | 22.44 | 21.13 | 21.26 | 711,384 | -1.05(-4.71%) |
Mar 02, 2021 | 23.06 | 23.49 | 22.08 | 22.31 | 517,913 | -1.12(-4.78%) |
Mar 01, 2021 | 22.57 | 24.82 | 22.57 | 23.43 | 813,664 | +1.20(+5.40%) |
Feb 26, 2021 | 23.40 | 23.50 | 21.88 | 22.23 | 690,100 | -0.85(-3.68%) |
Feb 25, 2021 | 25.68 | 26.25 | 22.86 | 23.08 | 1,474,289 | -2.63(-10.23%) |
Feb 24, 2021 | 23.40 | 25.77 | 22.98 | 25.71 | 1,043,959 | +2.28(+9.73%) |
Feb 23, 2021 | 22.98 | 24.58 | 22.01 | 23.43 | 1,482,087 | -0.41(-1.72%) |
Feb 22, 2021 | 24.00 | 24.27 | 23.49 | 23.84 | 1,797,502 | +0.02(+0.08%) |
Feb 19, 2021 | 21.45 | 23.87 | 21.20 | 23.82 | 1,199,800 | +2.38(+11.10%) |
Feb 18, 2021 | 20.43 | 21.92 | 20.22 | 21.44 | 1,021,398 | +0.61(+2.93%) |
Feb 17, 2021 | 20.20 | 21.14 | 19.63 | 20.83 | 803,154 | +0.75(+3.74%) |
Feb 16, 2021 | 19.51 | 20.20 | 19.03 | 20.08 | 575,245 | +0.57(+2.92%) |
Feb 12, 2021 | 19.93 | 20.46 | 19.50 | 19.51 | 352,100 | -0.41(-2.06%) |
Feb 11, 2021 | 20.39 | 20.46 | 19.40 | 19.92 | 380,983 | -0.22(-1.09%) |
Feb 10, 2021 | 20.35 | 20.87 | 19.62 | 20.14 | 454,325 | -0.25(-1.23%) |
Feb 09, 2021 | 20.81 | 21.43 | 20.21 | 20.39 | 651,368 | -0.60(-2.86%) |
Feb 08, 2021 | 19.54 | 21.09 | 19.35 | 20.99 | 785,668 | +1.58(+8.14%) |
Feb 05, 2021 | 18.61 | 19.55 | 18.40 | 19.41 | 462,100 | +0.81(+4.35%) |
Feb 04, 2021 | 18.62 | 19.47 | 18.08 | 18.60 | 728,333 | +0.15(+0.81%) |
Feb 03, 2021 | 17.81 | 18.77 | 17.47 | 18.45 | 794,142 | +0.68(+3.83%) |
Feb 02, 2021 | 16.75 | 17.86 | 16.66 | 17.77 | 666,007 | +1.02(+6.09%) |