Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 21.00 | 21.76 | 20.44 | 20.64 | 366,625 | -0.88(-4.09%) |
Apr 29, 2021 | 21.92 | 22.96 | 21.04 | 21.52 | 590,377 | -0.72(-3.24%) |
Apr 28, 2021 | 21.52 | 24.24 | 21.04 | 22.24 | 3,598,725 | +2.72(+13.93%) |
Apr 27, 2021 | 20.00 | 21.76 | 18.88 | 19.52 | 780,763 | -0.96(-4.69%) |
Apr 26, 2021 | 16.64 | 20.80 | 16.24 | 20.48 | 1,188,124 | +4.00(+24.27%) |
Apr 23, 2021 | 15.68 | 16.64 | 15.52 | 16.48 | 161,600 | +0.64(+4.04%) |
Apr 22, 2021 | 16.08 | 16.80 | 15.28 | 15.84 | 260,712 | -0.48(-2.94%) |
Apr 21, 2021 | 14.32 | 16.40 | 14.16 | 16.32 | 318,316 | +1.76(+12.09%) |
Apr 20, 2021 | 15.20 | 15.36 | 14.08 | 14.56 | 204,426 | -0.56(-3.70%) |
Apr 19, 2021 | 15.84 | 16.24 | 14.56 | 15.12 | 240,930 | -0.56(-3.57%) |
Apr 16, 2021 | 16.48 | 16.48 | 15.28 | 15.68 | 376,275 | -1.20(-7.11%) |
Apr 15, 2021 | 17.44 | 17.84 | 16.64 | 16.88 | 270,466 | -0.40(-2.31%) |
Apr 14, 2021 | 18.32 | 18.88 | 17.28 | 17.28 | 231,073 | -0.96(-5.26%) |
Apr 13, 2021 | 18.72 | 18.96 | 17.76 | 18.24 | 231,182 | -0.72(-3.80%) |
Apr 12, 2021 | 19.68 | 20.00 | 18.24 | 18.96 | 227,871 | -0.88(-4.44%) |
Apr 09, 2021 | 20.40 | 20.72 | 19.52 | 19.84 | 213,275 | -1.04(-4.98%) |
Apr 08, 2021 | 21.04 | 21.36 | 20.64 | 20.88 | 182,241 | +0.24(+1.16%) |
Apr 07, 2021 | 21.36 | 21.76 | 20.24 | 20.64 | 248,630 | -0.56(-2.64%) |
Apr 06, 2021 | 20.16 | 21.68 | 20.00 | 21.20 | 376,548 | +0.88(+4.33%) |
Apr 05, 2021 | 20.56 | 20.72 | 19.60 | 20.32 | 215,369 | -0.32(-1.55%) |
Apr 01, 2021 | 20.72 | 21.20 | 19.84 | 20.64 | 293,375 | +0.40(+1.98%) |
Mar 31, 2021 | 19.60 | 20.96 | 19.04 | 20.24 | 458,438 | +0.96(+4.98%) |
Mar 30, 2021 | 19.60 | 19.84 | 18.24 | 19.28 | 384,349 | -1.04(-5.12%) |
Mar 29, 2021 | 21.60 | 22.00 | 20.00 | 20.32 | 562,050 | -2.88(-12.41%) |
Mar 26, 2021 | 24.48 | 24.80 | 21.36 | 23.20 | 950,825 | +0.08(+0.35%) |
Mar 25, 2021 | 21.52 | 23.20 | 20.80 | 23.12 | 674,566 | +1.20(+5.47%) |
Mar 24, 2021 | 24.64 | 24.64 | 21.68 | 21.92 | 593,259 | -1.92(-8.05%) |
Mar 23, 2021 | 24.56 | 25.36 | 22.64 | 23.84 | 914,659 | +0.08(+0.34%) |
Mar 22, 2021 | 23.28 | 25.44 | 22.96 | 23.76 | 971,237 | +1.20(+5.32%) |
Mar 19, 2021 | 20.72 | 22.68 | 20.56 | 22.56 | 536,962 | +2.08(+10.16%) |
Mar 18, 2021 | 20.00 | 23.04 | 19.92 | 20.48 | 859,001 | +0.32(+1.59%) |
Mar 17, 2021 | 18.96 | 21.12 | 18.32 | 20.16 | 508,140 | +0.88(+4.56%) |
Mar 16, 2021 | 21.36 | 21.76 | 19.04 | 19.28 | 585,829 | -1.52(-7.31%) |
Mar 15, 2021 | 20.08 | 20.80 | 19.12 | 20.80 | 455,954 | +0.64(+3.17%) |
Mar 12, 2021 | 20.00 | 20.96 | 18.80 | 20.16 | 408,975 | -0.16(-0.79%) |
Mar 11, 2021 | 20.24 | 21.12 | 19.12 | 20.32 | 583,807 | -0.56(-2.68%) |
Mar 10, 2021 | 18.88 | 21.76 | 17.76 | 20.88 | 1,298,032 | +3.12(+17.57%) |
Mar 09, 2021 | 18.88 | 18.96 | 17.68 | 17.76 | 598,850 | -0.16(-0.89%) |
Mar 08, 2021 | 17.68 | 18.72 | 17.04 | 17.92 | 285,974 | +0.64(+3.70%) |
Mar 05, 2021 | 18.08 | 18.16 | 15.52 | 17.28 | 467,037 | -0.16(-0.92%) |
Mar 04, 2021 | 19.04 | 19.76 | 16.40 | 17.44 | 963,614 | -2.40(-12.10%) |
Mar 03, 2021 | 22.16 | 22.56 | 19.60 | 19.84 | 477,953 | -2.24(-10.14%) |
Mar 02, 2021 | 24.32 | 24.64 | 21.68 | 22.08 | 496,194 | -2.16(-8.91%) |
Mar 01, 2021 | 24.64 | 24.64 | 22.96 | 24.24 | 442,952 | +2.00(+8.99%) |
Feb 26, 2021 | 21.12 | 24.40 | 20.40 | 22.24 | 811,950 | +1.12(+5.30%) |
Feb 25, 2021 | 23.60 | 23.84 | 20.96 | 21.12 | 432,985 | -2.48(-10.51%) |
Feb 24, 2021 | 23.36 | 25.04 | 22.88 | 23.60 | 513,289 | +0.72(+3.15%) |
Feb 23, 2021 | 22.64 | 24.00 | 20.00 | 22.88 | 647,004 | -3.04(-11.73%) |
Feb 22, 2021 | 26.32 | 27.44 | 25.76 | 25.92 | 417,018 | -1.20(-4.42%) |
Feb 19, 2021 | 26.88 | 28.16 | 26.64 | 27.12 | 278,437 | +0.16(+0.59%) |
Feb 18, 2021 | 26.24 | 29.44 | 24.40 | 26.96 | 1,350,531 | -0.72(-2.60%) |
Feb 17, 2021 | 26.96 | 28.80 | 25.84 | 27.68 | 644,852 | -1.12(-3.89%) |
Feb 16, 2021 | 27.68 | 30.40 | 26.24 | 28.80 | 1,307,594 | +3.68(+14.65%) |
Feb 12, 2021 | 24.80 | 25.83 | 24.28 | 25.12 | 532,550 | -1.52(-5.71%) |
Feb 11, 2021 | 24.24 | 27.20 | 23.60 | 26.64 | 1,619,751 | +3.52(+15.22%) |
Feb 10, 2021 | 24.00 | 24.64 | 20.40 | 23.12 | 1,052,127 | +0.40(+1.76%) |
Feb 09, 2021 | 22.56 | 23.68 | 21.84 | 22.72 | 1,044,083 | +0.16(+0.71%) |
Feb 08, 2021 | 21.44 | 22.72 | 20.72 | 22.56 | 612,378 | +1.92(+9.30%) |
Feb 05, 2021 | 21.04 | 21.12 | 18.96 | 20.64 | 576,887 | +0.32(+1.57%) |
Feb 04, 2021 | 21.12 | 22.96 | 19.76 | 20.32 | 1,480,108 | +0.32(+1.60%) |
Feb 03, 2021 | 18.08 | 20.96 | 17.52 | 20.00 | 1,417,402 | +2.08(+11.61%) |
Feb 02, 2021 | 18.08 | 18.32 | 17.20 | 17.92 | 341,288 | +0.24(+1.36%) |