Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 14.98 | 15.22 | 14.65 | 14.71 | 11,242,900 | -0.37(-2.45%) |
Apr 29, 2021 | 15.64 | 15.64 | 14.90 | 15.08 | 14,925,496 | -0.39(-2.52%) |
Apr 28, 2021 | 15.94 | 16.08 | 15.44 | 15.47 | 13,726,894 | -0.39(-2.46%) |
Apr 27, 2021 | 15.95 | 16.22 | 15.78 | 15.86 | 9,223,583 | +0.13(+0.83%) |
Apr 26, 2021 | 15.75 | 15.85 | 15.36 | 15.73 | 17,814,530 | +0.13(+0.83%) |
Apr 23, 2021 | 15.51 | 15.75 | 15.27 | 15.60 | 11,486,800 | +0.17(+1.10%) |
Apr 22, 2021 | 15.52 | 15.70 | 15.15 | 15.43 | 15,897,030 | +0.17(+1.11%) |
Apr 21, 2021 | 14.17 | 15.34 | 14.09 | 15.26 | 25,688,340 | +1.11(+7.84%) |
Apr 20, 2021 | 14.97 | 15.00 | 14.09 | 14.15 | 27,366,150 | -0.85(-5.67%) |
Apr 19, 2021 | 15.38 | 15.38 | 14.91 | 15.00 | 16,117,283 | -0.22(-1.45%) |
Apr 16, 2021 | 15.37 | 15.47 | 14.70 | 15.22 | 29,929,800 | +0.05(+0.33%) |
Apr 15, 2021 | 15.60 | 15.90 | 15.08 | 15.17 | 27,774,868 | -0.18(-1.17%) |
Apr 14, 2021 | 16.10 | 16.40 | 15.30 | 15.35 | 63,932,220 | -1.31(-7.86%) |
Apr 13, 2021 | 16.38 | 16.83 | 16.20 | 16.66 | 10,504,991 | +0.50(+3.09%) |
Apr 12, 2021 | 16.89 | 17.02 | 16.12 | 16.16 | 16,326,761 | -0.64(-3.81%) |
Apr 09, 2021 | 17.29 | 17.29 | 16.64 | 16.80 | 18,939,900 | -0.44(-2.55%) |
Apr 08, 2021 | 18.00 | 18.09 | 17.15 | 17.24 | 16,495,824 | -0.36(-2.05%) |
Apr 07, 2021 | 18.68 | 18.95 | 17.43 | 17.60 | 16,954,732 | -1.08(-5.78%) |
Apr 06, 2021 | 17.25 | 19.00 | 17.21 | 18.68 | 31,798,716 | +1.69(+9.95%) |
Apr 05, 2021 | 17.00 | 17.33 | 16.57 | 16.99 | 21,883,196 | +0.35(+2.10%) |
Apr 01, 2021 | 17.03 | 17.36 | 16.61 | 16.64 | 24,228,702 | +0.02(+0.12%) |
Mar 31, 2021 | 17.80 | 17.98 | 16.42 | 16.62 | 35,202,536 | -0.59(-3.43%) |
Mar 30, 2021 | 17.10 | 18.10 | 16.70 | 17.21 | 55,358,016 | +0.66(+3.99%) |
Mar 29, 2021 | 17.92 | 18.49 | 16.00 | 16.55 | 137,861,888 | -0.88(-5.05%) |
Mar 26, 2021 | 19.72 | 21.68 | 14.60 | 17.43 | 140,136,304 | -2.65(-13.20%) |
Mar 25, 2021 | 22.86 | 23.44 | 19.15 | 20.08 | 26,497,060 | -3.09(-13.34%) |
Mar 24, 2021 | 28.90 | 28.91 | 22.19 | 23.17 | 36,964,348 | -5.74(-19.85%) |
Mar 23, 2021 | 27.60 | 28.97 | 27.27 | 28.91 | 13,048,735 | +0.87(+3.10%) |
Mar 22, 2021 | 27.94 | 28.06 | 27.40 | 28.04 | 4,580,812 | +0.27(+0.97%) |
Mar 19, 2021 | 26.76 | 27.96 | 26.57 | 27.77 | 9,291,300 | +1.14(+4.28%) |
Mar 18, 2021 | 25.85 | 26.68 | 25.44 | 26.63 | 7,263,412 | +0.60(+2.31%) |
Mar 17, 2021 | 24.40 | 26.19 | 23.96 | 26.03 | 9,923,690 | +0.53(+2.08%) |
Mar 16, 2021 | 25.25 | 25.60 | 25.07 | 25.50 | 4,404,446 | +0.36(+1.43%) |
Mar 15, 2021 | 26.43 | 26.50 | 24.86 | 25.14 | 14,066,608 | -1.30(-4.92%) |
Mar 12, 2021 | 27.10 | 27.29 | 26.29 | 26.44 | 8,683,300 | -1.25(-4.51%) |
Mar 11, 2021 | 27.98 | 28.22 | 27.37 | 27.69 | 13,417,069 | -0.14(-0.50%) |
Mar 10, 2021 | 26.83 | 27.85 | 26.65 | 27.83 | 14,381,452 | +0.74(+2.73%) |
Mar 09, 2021 | 25.88 | 27.13 | 25.34 | 27.09 | 12,604,696 | +1.33(+5.16%) |
Mar 08, 2021 | 25.23 | 25.94 | 24.82 | 25.76 | 13,126,136 | -0.31(-1.19%) |
Mar 05, 2021 | 25.19 | 26.11 | 24.98 | 26.07 | 14,991,500 | +0.45(+1.76%) |
Mar 04, 2021 | 25.73 | 26.08 | 24.72 | 25.62 | 23,050,224 | -0.77(-2.92%) |
Mar 03, 2021 | 25.93 | 26.42 | 25.48 | 26.39 | 6,131,235 | +0.46(+1.77%) |
Mar 02, 2021 | 25.22 | 26.00 | 25.21 | 25.93 | 8,210,691 | +0.48(+1.89%) |
Mar 01, 2021 | 25.54 | 25.62 | 24.87 | 25.45 | 5,914,076 | +0.12(+0.47%) |
Feb 26, 2021 | 25.00 | 25.80 | 24.22 | 25.33 | 18,228,900 | +0.07(+0.28%) |
Feb 25, 2021 | 24.67 | 25.30 | 24.29 | 25.26 | 9,127,937 | +0.39(+1.57%) |
Feb 24, 2021 | 24.40 | 24.89 | 23.56 | 24.87 | 9,061,046 | +0.12(+0.48%) |
Feb 23, 2021 | 23.22 | 24.78 | 22.29 | 24.75 | 10,918,745 | +0.87(+3.64%) |
Feb 22, 2021 | 23.43 | 23.99 | 23.28 | 23.88 | 9,147,275 | -0.84(-3.40%) |
Feb 19, 2021 | 25.42 | 25.60 | 24.25 | 24.72 | 8,835,300 | -0.89(-3.48%) |
Feb 18, 2021 | 22.15 | 25.64 | 22.15 | 25.61 | 16,905,738 | +0.63(+2.52%) |
Feb 17, 2021 | 24.56 | 25.01 | 24.12 | 24.98 | 9,901,423 | -0.13(-0.52%) |
Feb 16, 2021 | 26.51 | 26.89 | 24.51 | 25.11 | 27,593,556 | -1.35(-5.10%) |
Feb 12, 2021 | 26.18 | 26.82 | 25.90 | 26.46 | 9,625,600 | +0.14(+0.53%) |
Feb 11, 2021 | 25.15 | 26.76 | 25.10 | 26.32 | 10,670,430 | +1.18(+4.69%) |
Feb 10, 2021 | 25.17 | 25.82 | 24.49 | 25.14 | 15,368,200 | +0.14(+0.56%) |
Feb 09, 2021 | 23.61 | 25.15 | 23.45 | 25.00 | 9,725,881 | +1.45(+6.16%) |
Feb 08, 2021 | 23.22 | 23.59 | 22.92 | 23.55 | 4,743,193 | +0.34(+1.46%) |
Feb 05, 2021 | 23.41 | 23.46 | 22.75 | 23.21 | 7,112,300 | +0.01(+0.04%) |
Feb 04, 2021 | 23.40 | 23.57 | 22.98 | 23.20 | 12,127,189 | +0.38(+1.67%) |
Feb 03, 2021 | 22.22 | 23.12 | 22.10 | 22.82 | 14,025,061 | +0.60(+2.70%) |
Feb 02, 2021 | 22.00 | 22.56 | 21.61 | 22.22 | 9,221,890 | +0.33(+1.51%) |