Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 25.65 | 27.87 | 25.08 | 27.87 | 1,416,566 | +1.80(+6.90%) |
Apr 29, 2021 | 26.22 | 26.31 | 24.18 | 26.07 | 863,902 | +0.09(+0.35%) |
Apr 28, 2021 | 24.84 | 26.46 | 24.09 | 25.98 | 684,500 | +0.69(+2.73%) |
Apr 27, 2021 | 23.58 | 25.38 | 22.68 | 25.29 | 875,251 | +2.04(+8.77%) |
Apr 26, 2021 | 23.49 | 24.27 | 22.77 | 23.25 | 569,927 | +0.36(+1.57%) |
Apr 23, 2021 | 20.91 | 23.31 | 20.76 | 22.89 | 550,266 | +1.44(+6.71%) |
Apr 22, 2021 | 23.64 | 23.97 | 20.67 | 21.45 | 1,013,409 | -2.70(-11.18%) |
Apr 21, 2021 | 20.31 | 25.56 | 19.83 | 24.15 | 2,028,112 | +3.69(+18.04%) |
Apr 20, 2021 | 20.88 | 21.36 | 18.78 | 20.46 | 894,668 | -0.39(-1.87%) |
Apr 19, 2021 | 23.01 | 23.01 | 20.70 | 20.85 | 931,326 | -3.03(-12.69%) |
Apr 16, 2021 | 24.30 | 24.51 | 23.34 | 23.88 | 486,566 | -0.42(-1.73%) |
Apr 15, 2021 | 26.82 | 27.00 | 23.31 | 24.30 | 872,541 | -1.80(-6.90%) |
Apr 14, 2021 | 28.86 | 29.55 | 25.86 | 26.10 | 1,108,770 | -2.73(-9.47%) |
Apr 13, 2021 | 30.60 | 31.05 | 28.71 | 28.83 | 749,837 | -1.35(-4.47%) |
Apr 12, 2021 | 32.22 | 32.22 | 29.70 | 30.18 | 600,468 | -1.56(-4.91%) |
Apr 09, 2021 | 31.56 | 33.39 | 30.96 | 31.74 | 898,133 | -0.09(-0.28%) |
Apr 08, 2021 | 29.76 | 32.10 | 29.16 | 31.83 | 1,447,161 | +2.52(+8.60%) |
Apr 07, 2021 | 28.32 | 29.34 | 27.75 | 29.31 | 718,109 | +0.27(+0.93%) |
Apr 06, 2021 | 30.12 | 30.12 | 28.41 | 29.04 | 688,259 | -0.96(-3.20%) |
Apr 05, 2021 | 30.09 | 31.08 | 28.11 | 30.00 | 944,293 | +0.45(+1.52%) |
Apr 01, 2021 | 26.10 | 30.29 | 25.68 | 29.55 | 1,740,833 | +4.05(+15.88%) |
Mar 31, 2021 | 25.44 | 26.34 | 25.05 | 25.50 | 611,148 | +0.06(+0.24%) |
Mar 30, 2021 | 25.71 | 26.43 | 23.76 | 25.44 | 757,188 | -0.03(-0.12%) |
Mar 29, 2021 | 28.02 | 29.43 | 25.26 | 25.47 | 2,969,013 | +0.03(+0.12%) |
Mar 26, 2021 | 27.03 | 27.36 | 24.48 | 25.44 | 749,966 | -1.77(-6.50%) |
Mar 25, 2021 | 24.81 | 27.30 | 24.39 | 27.21 | 1,457,045 | +0.27(+1.00%) |
Mar 24, 2021 | 31.95 | 32.16 | 26.28 | 26.94 | 1,427,402 | -4.95(-15.52%) |
Mar 23, 2021 | 33.24 | 34.50 | 30.63 | 31.89 | 2,121,344 | +1.02(+3.30%) |
Mar 22, 2021 | 35.28 | 35.52 | 30.81 | 30.87 | 1,457,845 | -3.54(-10.29%) |
Mar 19, 2021 | 31.95 | 36.87 | 31.32 | 34.41 | 3,494,033 | +4.08(+13.45%) |
Mar 18, 2021 | 31.65 | 34.41 | 30.03 | 30.33 | 2,287,617 | -1.62(-5.07%) |
Mar 17, 2021 | 28.44 | 32.46 | 28.23 | 31.95 | 1,119,761 | +1.89(+6.29%) |
Mar 16, 2021 | 31.95 | 33.12 | 29.04 | 30.06 | 1,168,998 | -1.68(-5.29%) |
Mar 15, 2021 | 28.23 | 32.49 | 28.17 | 31.74 | 2,395,009 | +3.90(+14.01%) |
Mar 12, 2021 | 24.33 | 28.11 | 24.09 | 27.84 | 1,314,033 | +0.96(+3.57%) |
Mar 11, 2021 | 24.21 | 27.12 | 23.58 | 26.88 | 1,829,731 | +3.51(+15.02%) |
Mar 10, 2021 | 25.71 | 26.16 | 23.04 | 23.37 | 698,860 | -1.14(-4.65%) |
Mar 09, 2021 | 23.55 | 25.20 | 22.65 | 24.51 | 748,238 | +3.00(+13.95%) |
Mar 08, 2021 | 21.45 | 23.16 | 20.73 | 21.51 | 482,655 | +0.27(+1.27%) |
Mar 05, 2021 | 21.66 | 22.07 | 18.69 | 21.24 | 643,733 | -0.06(-0.28%) |
Mar 04, 2021 | 23.34 | 23.88 | 19.62 | 21.30 | 1,211,287 | -2.79(-11.58%) |
Mar 03, 2021 | 26.04 | 26.64 | 23.55 | 24.09 | 807,172 | -0.84(-3.37%) |
Mar 02, 2021 | 27.15 | 27.87 | 24.84 | 24.93 | 804,859 | -1.98(-7.36%) |
Mar 01, 2021 | 25.50 | 27.81 | 24.33 | 26.91 | 1,440,134 | +3.30(+13.98%) |
Feb 26, 2021 | 22.98 | 25.80 | 21.60 | 23.61 | 998,600 | +0.48(+2.08%) |
Feb 25, 2021 | 27.00 | 27.48 | 22.50 | 23.13 | 1,564,367 | -2.25(-8.87%) |
Feb 24, 2021 | 22.86 | 26.25 | 22.05 | 25.38 | 1,598,500 | +4.14(+19.49%) |
Feb 23, 2021 | 22.50 | 22.95 | 18.21 | 21.24 | 2,033,827 | -5.34(-20.09%) |
Feb 22, 2021 | 27.87 | 29.10 | 26.40 | 26.58 | 2,887,942 | -5.73(-17.73%) |
Feb 19, 2021 | 30.90 | 34.05 | 30.03 | 32.31 | 2,171,466 | +2.34(+7.81%) |
Feb 18, 2021 | 29.70 | 32.76 | 28.50 | 29.97 | 1,709,710 | -3.00(-9.10%) |
Feb 17, 2021 | 26.94 | 34.38 | 25.71 | 32.97 | 2,543,835 | +5.40(+19.59%) |
Feb 16, 2021 | 28.05 | 29.37 | 26.67 | 27.57 | 778,178 | -0.15(-0.54%) |
Feb 12, 2021 | 27.81 | 30.21 | 26.41 | 27.72 | 1,114,766 | -0.33(-1.18%) |
Feb 11, 2021 | 30.63 | 32.04 | 24.96 | 28.05 | 1,683,399 | +0.84(+3.09%) |
Feb 10, 2021 | 29.40 | 29.79 | 24.66 | 27.21 | 1,894,811 | -4.29(-13.62%) |
Feb 09, 2021 | 23.13 | 35.58 | 23.13 | 31.50 | 6,893,886 | +9.75(+44.83%) |
Feb 08, 2021 | 18.48 | 22.62 | 18.27 | 21.75 | 1,227,258 | +4.80(+28.32%) |
Feb 05, 2021 | 15.75 | 17.01 | 15.72 | 16.95 | 494,300 | +1.11(+7.01%) |
Feb 04, 2021 | 14.55 | 17.13 | 14.40 | 15.84 | 1,279,092 | +1.89(+13.55%) |
Feb 03, 2021 | 13.20 | 14.49 | 12.99 | 13.95 | 436,749 | +0.87(+6.65%) |
Feb 02, 2021 | 13.11 | 13.80 | 12.69 | 13.08 | 385,804 | +0.33(+2.59%) |