Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 17.40 | 18.45 | 17.25 | 18.45 | 216,213 | +0.60(+3.36%) |
Apr 29, 2021 | 18.45 | 18.60 | 17.40 | 17.85 | 397,927 | -0.75(-4.03%) |
Apr 28, 2021 | 17.85 | 19.05 | 17.10 | 18.60 | 401,501 | +0.60(+3.33%) |
Apr 27, 2021 | 18.75 | 19.05 | 17.70 | 18.00 | 371,128 | -0.90(-4.76%) |
Apr 26, 2021 | 18.00 | 19.05 | 17.25 | 18.90 | 490,960 | +0.90(+5.00%) |
Apr 23, 2021 | 17.70 | 18.00 | 16.65 | 18.00 | 467,046 | +0.75(+4.35%) |
Apr 22, 2021 | 17.10 | 18.60 | 16.50 | 17.25 | 629,196 | +0.60(+3.60%) |
Apr 21, 2021 | 15.90 | 16.80 | 15.60 | 16.65 | 357,666 | +0.60(+3.74%) |
Apr 20, 2021 | 15.30 | 16.50 | 15.30 | 16.05 | 436,393 | +0.75(+4.90%) |
Apr 19, 2021 | 15.90 | 16.95 | 15.15 | 15.30 | 529,639 | -1.20(-7.27%) |
Apr 16, 2021 | 14.70 | 17.10 | 13.95 | 16.50 | 1,151,093 | +0.75(+4.76%) |
Apr 15, 2021 | 17.25 | 17.70 | 15.60 | 15.75 | 1,327,816 | -1.80(-10.26%) |
Apr 14, 2021 | 18.60 | 18.90 | 16.95 | 17.55 | 1,293,549 | -1.50(-7.87%) |
Apr 13, 2021 | 18.45 | 19.20 | 18.15 | 19.05 | 399,954 | +0.30(+1.60%) |
Apr 12, 2021 | 19.50 | 19.80 | 17.55 | 18.75 | 1,340,630 | -1.05(-5.30%) |
Apr 09, 2021 | 20.40 | 21.30 | 19.20 | 19.80 | 2,509,206 | -4.35(-18.01%) |
Apr 08, 2021 | 24.00 | 24.60 | 23.25 | 24.15 | 354,191 | +0.60(+2.55%) |
Apr 07, 2021 | 23.55 | 24.75 | 22.35 | 23.55 | 964,580 | +0.15(+0.64%) |
Apr 06, 2021 | 21.75 | 24.00 | 21.60 | 23.40 | 748,396 | +1.95(+9.09%) |
Apr 05, 2021 | 22.05 | 22.65 | 21.15 | 21.45 | 416,982 | -0.45(-2.05%) |
Apr 01, 2021 | 21.60 | 22.50 | 21.30 | 21.90 | 299,033 | +0.75(+3.55%) |
Mar 31, 2021 | 21.45 | 22.80 | 20.55 | 21.15 | 746,875 | -0.15(-0.70%) |
Mar 30, 2021 | 20.25 | 21.75 | 19.20 | 21.30 | 660,442 | +0.90(+4.41%) |
Mar 29, 2021 | 20.70 | 21.00 | 19.95 | 20.40 | 547,681 | -0.75(-3.55%) |
Mar 26, 2021 | 21.15 | 21.90 | 19.80 | 21.15 | 692,086 | -0.15(-0.70%) |
Mar 25, 2021 | 20.55 | 22.20 | 20.10 | 21.30 | 788,539 | +0.00(+0.00%) |
Mar 24, 2021 | 22.95 | 23.40 | 21.15 | 21.30 | 884,429 | -1.65(-7.19%) |
Mar 23, 2021 | 23.85 | 24.30 | 21.90 | 22.95 | 686,725 | -1.05(-4.38%) |
Mar 22, 2021 | 25.05 | 25.05 | 23.55 | 24.00 | 515,947 | -1.05(-4.19%) |
Mar 19, 2021 | 25.05 | 25.65 | 23.40 | 25.05 | 645,366 | +0.30(+1.21%) |
Mar 18, 2021 | 25.20 | 27.00 | 24.15 | 24.75 | 1,068,686 | -0.75(-2.94%) |
Mar 17, 2021 | 24.75 | 26.85 | 23.70 | 25.50 | 1,169,484 | -0.90(-3.41%) |
Mar 16, 2021 | 24.75 | 28.05 | 24.15 | 26.40 | 2,534,542 | +2.25(+9.32%) |
Mar 15, 2021 | 24.75 | 24.90 | 23.70 | 24.15 | 1,082,488 | +0.90(+3.87%) |
Mar 12, 2021 | 25.50 | 25.95 | 22.80 | 23.25 | 2,127,080 | -0.75(-3.12%) |
Mar 11, 2021 | 21.60 | 24.15 | 21.00 | 24.00 | 960,428 | +3.30(+15.94%) |
Mar 10, 2021 | 21.75 | 22.35 | 19.20 | 20.70 | 1,133,616 | -0.90(-4.17%) |
Mar 09, 2021 | 20.85 | 22.50 | 20.70 | 21.60 | 727,804 | +1.05(+5.11%) |
Mar 08, 2021 | 21.30 | 23.10 | 20.40 | 20.55 | 935,362 | -2.10(-9.27%) |
Mar 05, 2021 | 20.25 | 23.25 | 17.25 | 22.65 | 2,008,973 | +2.25(+11.03%) |
Mar 04, 2021 | 23.25 | 24.00 | 19.05 | 20.40 | 2,061,217 | -3.60(-15.00%) |
Mar 03, 2021 | 25.05 | 25.65 | 23.55 | 24.00 | 1,019,943 | -0.75(-3.03%) |
Mar 02, 2021 | 27.30 | 28.05 | 24.15 | 24.75 | 795,061 | -1.80(-6.78%) |
Mar 01, 2021 | 25.65 | 27.75 | 25.20 | 26.55 | 841,936 | +1.95(+7.93%) |
Feb 26, 2021 | 25.50 | 26.25 | 23.25 | 24.60 | 1,015,386 | -1.65(-6.29%) |
Feb 25, 2021 | 29.25 | 29.85 | 25.50 | 26.25 | 1,565,494 | -2.25(-7.89%) |
Feb 24, 2021 | 28.65 | 30.45 | 27.75 | 28.50 | 1,043,430 | +0.30(+1.06%) |
Feb 23, 2021 | 25.80 | 29.40 | 22.65 | 28.20 | 2,347,169 | -2.25(-7.39%) |
Feb 22, 2021 | 31.95 | 32.85 | 30.00 | 30.45 | 1,125,764 | -0.60(-1.93%) |
Feb 19, 2021 | 31.05 | 33.00 | 30.00 | 31.05 | 1,486,980 | +0.60(+1.97%) |
Feb 18, 2021 | 31.95 | 32.55 | 30.00 | 30.45 | 1,526,802 | -2.25(-6.88%) |
Feb 17, 2021 | 30.90 | 35.10 | 29.25 | 32.70 | 3,238,201 | +1.05(+3.32%) |
Feb 16, 2021 | 33.45 | 33.45 | 31.50 | 31.65 | 2,566,536 | -2.25(-6.64%) |
Feb 12, 2021 | 31.80 | 37.50 | 30.75 | 33.90 | 4,889,573 | -1.35(-3.83%) |
Feb 11, 2021 | 44.10 | 44.85 | 33.75 | 35.25 | 6,287,999 | -5.70(-13.92%) |
Feb 10, 2021 | 32.85 | 42.00 | 31.50 | 40.95 | 9,423,499 | +6.90(+20.26%) |
Feb 09, 2021 | 35.70 | 41.10 | 29.10 | 34.05 | 15,274,025 | +10.95(+47.40%) |
Feb 08, 2021 | 21.15 | 23.10 | 20.40 | 23.10 | 3,932,756 | +3.15(+15.79%) |
Feb 05, 2021 | 19.35 | 20.25 | 18.90 | 19.95 | 1,194,133 | +1.20(+6.40%) |
Feb 04, 2021 | 18.60 | 19.50 | 18.30 | 18.75 | 4,178,800 | -3.60(-16.11%) |
Feb 03, 2021 | 23.25 | 23.25 | 21.75 | 22.35 | 445,272 | +0.45(+2.05%) |
Feb 02, 2021 | 22.65 | 23.10 | 21.30 | 21.90 | 377,038 | -1.35(-5.81%) |