Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 24.00 | 24.81 | 22.03 | 22.36 | 210,400 | -1.84(-7.60%) |
Apr 29, 2021 | 25.88 | 26.54 | 23.92 | 24.20 | 227,743 | -1.81(-6.96%) |
Apr 28, 2021 | 25.14 | 26.66 | 24.95 | 26.01 | 127,434 | +0.68(+2.68%) |
Apr 27, 2021 | 27.38 | 27.63 | 24.77 | 25.33 | 109,087 | -2.11(-7.69%) |
Apr 26, 2021 | 24.67 | 27.53 | 23.80 | 27.44 | 109,643 | +2.70(+10.91%) |
Apr 23, 2021 | 23.91 | 25.50 | 23.85 | 24.74 | 175,900 | +0.62(+2.57%) |
Apr 22, 2021 | 24.14 | 24.67 | 23.23 | 24.12 | 166,452 | +0.11(+0.46%) |
Apr 21, 2021 | 24.63 | 24.63 | 23.39 | 24.01 | 127,870 | -0.33(-1.36%) |
Apr 20, 2021 | 24.32 | 24.85 | 23.50 | 24.34 | 149,421 | +0.04(+0.16%) |
Apr 19, 2021 | 22.15 | 24.35 | 22.11 | 24.30 | 114,269 | +1.94(+8.68%) |
Apr 16, 2021 | 24.27 | 24.27 | 21.36 | 22.36 | 206,300 | -1.97(-8.10%) |
Apr 15, 2021 | 24.03 | 24.50 | 23.52 | 24.33 | 82,650 | +0.37(+1.54%) |
Apr 14, 2021 | 22.15 | 24.35 | 22.13 | 23.96 | 186,014 | +1.99(+9.06%) |
Apr 13, 2021 | 21.85 | 22.99 | 21.80 | 21.97 | 95,722 | +0.13(+0.60%) |
Apr 12, 2021 | 23.24 | 23.34 | 20.87 | 21.84 | 153,976 | -1.35(-5.82%) |
Apr 09, 2021 | 23.59 | 24.97 | 22.59 | 23.19 | 119,300 | -0.47(-1.99%) |
Apr 08, 2021 | 25.21 | 25.65 | 23.56 | 23.66 | 47,540 | -1.32(-5.28%) |
Apr 07, 2021 | 28.13 | 28.28 | 24.64 | 24.98 | 212,402 | -3.06(-10.91%) |
Apr 06, 2021 | 29.95 | 29.95 | 28.03 | 28.04 | 125,112 | -2.13(-7.06%) |
Apr 05, 2021 | 31.91 | 31.91 | 28.80 | 30.17 | 181,091 | -1.29(-4.10%) |
Apr 01, 2021 | 32.30 | 32.45 | 29.16 | 31.46 | 327,100 | -1.45(-4.41%) |
Mar 31, 2021 | 28.02 | 33.39 | 28.00 | 32.91 | 287,962 | +5.04(+18.08%) |
Mar 30, 2021 | 25.82 | 28.02 | 25.20 | 27.87 | 272,208 | +2.01(+7.77%) |
Mar 29, 2021 | 26.45 | 26.68 | 25.25 | 25.86 | 95,515 | -0.52(-1.97%) |
Mar 26, 2021 | 27.99 | 29.57 | 25.63 | 26.38 | 157,400 | -1.90(-6.72%) |
Mar 25, 2021 | 28.95 | 30.01 | 28.03 | 28.28 | 463,326 | -1.02(-3.48%) |
Mar 24, 2021 | 31.74 | 32.63 | 29.21 | 29.30 | 286,081 | -2.47(-7.77%) |
Mar 23, 2021 | 32.80 | 33.26 | 31.06 | 31.77 | 192,370 | -1.62(-4.85%) |
Mar 22, 2021 | 36.88 | 37.79 | 32.76 | 33.39 | 436,189 | -4.07(-10.86%) |
Mar 19, 2021 | 39.61 | 39.96 | 36.87 | 37.46 | 2,182,600 | -1.15(-2.98%) |
Mar 18, 2021 | 39.77 | 39.96 | 38.20 | 38.61 | 281,276 | -1.32(-3.31%) |
Mar 17, 2021 | 39.20 | 40.44 | 35.92 | 39.93 | 262,902 | +0.59(+1.50%) |
Mar 16, 2021 | 39.64 | 40.50 | 38.69 | 39.34 | 602,684 | +0.44(+1.13%) |
Mar 15, 2021 | 39.49 | 42.58 | 38.39 | 38.90 | 282,673 | -0.20(-0.51%) |
Mar 12, 2021 | 36.99 | 40.26 | 36.97 | 39.10 | 242,500 | +1.63(+4.35%) |
Mar 11, 2021 | 36.01 | 43.07 | 35.91 | 37.47 | 544,321 | +1.85(+5.19%) |
Mar 10, 2021 | 35.90 | 38.37 | 35.40 | 35.62 | 304,687 | -0.07(-0.20%) |
Mar 09, 2021 | 32.00 | 35.98 | 31.57 | 35.69 | 317,748 | +4.07(+12.87%) |
Mar 08, 2021 | 30.36 | 34.67 | 29.88 | 31.62 | 222,886 | +1.59(+5.29%) |
Mar 05, 2021 | 28.60 | 30.40 | 26.55 | 30.03 | 157,700 | +1.25(+4.34%) |
Mar 04, 2021 | 32.02 | 33.44 | 26.35 | 28.78 | 199,867 | -3.39(-10.54%) |
Mar 03, 2021 | 31.56 | 35.20 | 31.13 | 32.17 | 193,900 | +0.51(+1.61%) |
Mar 02, 2021 | 33.00 | 33.82 | 30.30 | 31.66 | 292,078 | +1.66(+5.53%) |
Mar 01, 2021 | 27.17 | 30.23 | 27.05 | 30.00 | 239,334 | +3.30(+12.36%) |
Feb 26, 2021 | 27.94 | 28.19 | 26.29 | 26.70 | 204,200 | -1.34(-4.78%) |
Feb 25, 2021 | 27.02 | 28.44 | 26.67 | 28.04 | 142,497 | +0.54(+1.96%) |
Feb 24, 2021 | 28.19 | 28.50 | 26.56 | 27.50 | 346,725 | -0.68(-2.41%) |
Feb 23, 2021 | 31.65 | 32.22 | 25.02 | 28.18 | 484,880 | -4.52(-13.82%) |
Feb 22, 2021 | 32.76 | 34.58 | 32.16 | 32.70 | 238,398 | -0.35(-1.06%) |
Feb 19, 2021 | 32.00 | 33.92 | 31.23 | 33.05 | 97,500 | +1.05(+3.28%) |
Feb 18, 2021 | 32.43 | 32.43 | 30.00 | 32.00 | 159,122 | -0.20(-0.62%) |
Feb 17, 2021 | 33.27 | 33.27 | 31.17 | 32.20 | 215,022 | -0.80(-2.42%) |
Feb 16, 2021 | 34.34 | 34.39 | 31.59 | 33.00 | 141,026 | -0.31(-0.93%) |
Feb 12, 2021 | 34.86 | 35.81 | 33.16 | 33.31 | 361,400 | -1.20(-3.48%) |
Feb 11, 2021 | 35.88 | 35.88 | 32.01 | 34.51 | 488,802 | -0.03(-0.09%) |
Feb 10, 2021 | 34.00 | 35.20 | 33.03 | 34.54 | 315,169 | +0.64(+1.89%) |
Feb 09, 2021 | 32.70 | 34.50 | 30.02 | 33.90 | 622,326 | +1.30(+3.99%) |
Feb 08, 2021 | 28.40 | 34.88 | 28.11 | 32.60 | 720,402 | +0.45(+1.40%) |