Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 24.60 | 25.14 | 23.82 | 24.48 | 5,500 | -0.54(-2.16%) |
Apr 29, 2021 | 26.46 | 26.46 | 24.60 | 25.02 | 8,319 | -0.84(-3.25%) |
Apr 28, 2021 | 26.22 | 26.22 | 25.08 | 25.86 | 3,228 | +0.24(+0.94%) |
Apr 27, 2021 | 25.74 | 26.10 | 24.96 | 25.62 | 8,456 | +0.12(+0.47%) |
Apr 26, 2021 | 25.08 | 25.50 | 24.66 | 25.50 | 4,197 | +0.42(+1.67%) |
Apr 23, 2021 | 24.78 | 25.26 | 24.36 | 25.08 | 9,516 | -0.06(-0.24%) |
Apr 22, 2021 | 25.80 | 25.92 | 25.08 | 25.14 | 8,784 | -0.24(-0.95%) |
Apr 21, 2021 | 24.96 | 26.52 | 24.90 | 25.38 | 19,818 | -1.32(-4.94%) |
Apr 20, 2021 | 33.00 | 33.84 | 24.54 | 26.70 | 687,500 | -6.53(-19.64%) |
Apr 19, 2021 | 33.72 | 33.72 | 33.00 | 33.23 | 2,998 | -0.46(-1.38%) |
Apr 16, 2021 | 32.09 | 34.14 | 32.09 | 33.69 | 1,150 | -0.15(-0.44%) |
Apr 15, 2021 | 34.53 | 34.80 | 33.68 | 33.84 | 2,745 | -0.42(-1.23%) |
Apr 14, 2021 | 33.06 | 35.16 | 33.00 | 34.26 | 2,738 | +1.86(+5.74%) |
Apr 13, 2021 | 34.20 | 34.20 | 31.56 | 32.40 | 7,989 | -1.14(-3.40%) |
Apr 12, 2021 | 34.08 | 35.94 | 33.24 | 33.54 | 3,662 | -1.14(-3.29%) |
Apr 09, 2021 | 35.82 | 38.02 | 34.08 | 34.68 | 4,200 | -0.78(-2.20%) |
Apr 08, 2021 | 35.94 | 37.20 | 33.12 | 35.46 | 7,701 | +0.24(+0.68%) |
Apr 07, 2021 | 36.39 | 36.39 | 34.20 | 35.22 | 2,871 | -1.82(-4.91%) |
Apr 06, 2021 | 36.18 | 37.86 | 36.06 | 37.04 | 4,047 | +0.80(+2.21%) |
Apr 05, 2021 | 36.96 | 36.96 | 34.86 | 36.24 | 1,922 | +0.72(+2.03%) |
Apr 01, 2021 | 35.16 | 36.99 | 35.16 | 35.52 | 3,533 | +0.60(+1.72%) |
Mar 31, 2021 | 37.08 | 37.74 | 34.20 | 34.92 | 12,756 | -2.76(-7.32%) |
Mar 30, 2021 | 35.22 | 39.42 | 35.22 | 37.68 | 10,409 | +2.28(+6.44%) |
Mar 29, 2021 | 32.01 | 35.40 | 31.60 | 35.40 | 11,644 | +3.90(+12.38%) |
Mar 26, 2021 | 31.18 | 32.98 | 31.08 | 31.50 | 3,066 | +0.27(+0.86%) |
Mar 25, 2021 | 30.18 | 33.00 | 29.10 | 31.23 | 9,895 | -2.43(-7.22%) |
Mar 24, 2021 | 36.36 | 36.36 | 33.30 | 33.66 | 10,816 | -2.34(-6.50%) |
Mar 23, 2021 | 36.54 | 37.50 | 35.10 | 36.00 | 6,473 | -0.96(-2.60%) |
Mar 22, 2021 | 38.64 | 38.88 | 36.42 | 36.96 | 11,205 | -2.52(-6.38%) |
Mar 19, 2021 | 39.78 | 40.02 | 38.40 | 39.48 | 11,400 | +0.00(+0.00%) |
Mar 18, 2021 | 42.84 | 45.90 | 39.06 | 39.48 | 51,835 | -3.18(-7.45%) |
Mar 17, 2021 | 40.32 | 43.50 | 38.04 | 42.66 | 32,812 | +2.76(+6.92%) |
Mar 16, 2021 | 36.60 | 41.34 | 36.00 | 39.90 | 44,773 | +2.82(+7.61%) |
Mar 15, 2021 | 29.82 | 39.54 | 29.82 | 37.08 | 73,958 | +7.38(+24.85%) |
Mar 12, 2021 | 29.76 | 30.00 | 28.37 | 29.70 | 7,800 | -0.36(-1.20%) |
Mar 11, 2021 | 30.12 | 31.68 | 30.00 | 30.06 | 9,167 | -0.42(-1.38%) |
Mar 10, 2021 | 27.54 | 30.48 | 27.48 | 30.48 | 11,559 | +3.18(+11.65%) |
Mar 09, 2021 | 28.62 | 28.78 | 26.40 | 27.30 | 11,685 | -0.30(-1.09%) |
Mar 08, 2021 | 28.74 | 29.28 | 27.18 | 27.60 | 5,313 | -1.32(-4.56%) |
Mar 05, 2021 | 31.92 | 31.92 | 24.12 | 28.92 | 20,700 | -3.00(-9.40%) |
Mar 04, 2021 | 34.20 | 34.20 | 31.20 | 31.92 | 7,529 | -2.22(-6.50%) |
Mar 03, 2021 | 35.82 | 36.54 | 33.66 | 34.14 | 6,274 | -0.96(-2.74%) |
Mar 02, 2021 | 34.56 | 36.90 | 34.32 | 35.10 | 5,903 | +0.30(+0.86%) |
Mar 01, 2021 | 34.92 | 37.56 | 34.68 | 34.80 | 6,605 | +0.24(+0.69%) |
Feb 26, 2021 | 34.74 | 35.39 | 33.96 | 34.56 | 5,950 | -0.90(-2.54%) |
Feb 25, 2021 | 37.38 | 38.28 | 35.16 | 35.46 | 6,153 | -3.90(-9.91%) |
Feb 24, 2021 | 35.94 | 39.90 | 34.56 | 39.36 | 13,190 | +3.24(+8.97%) |
Feb 23, 2021 | 37.80 | 37.80 | 32.10 | 36.12 | 14,986 | -2.22(-5.79%) |
Feb 22, 2021 | 38.52 | 40.56 | 38.34 | 38.34 | 11,416 | -1.02(-2.59%) |
Feb 19, 2021 | 42.66 | 42.66 | 38.91 | 39.36 | 29,533 | -3.48(-8.12%) |
Feb 18, 2021 | 43.86 | 44.16 | 41.16 | 42.84 | 16,593 | -2.16(-4.80%) |
Feb 17, 2021 | 45.60 | 46.62 | 43.50 | 45.00 | 24,773 | -0.96(-2.09%) |
Feb 16, 2021 | 44.58 | 46.20 | 43.20 | 45.96 | 35,356 | +3.42(+8.04%) |
Feb 12, 2021 | 42.00 | 44.94 | 42.00 | 42.54 | 22,366 | -0.30(-0.70%) |
Feb 11, 2021 | 45.78 | 46.26 | 42.18 | 42.84 | 33,842 | -2.64(-5.80%) |
Feb 10, 2021 | 47.22 | 49.98 | 43.33 | 45.48 | 83,855 | -0.06(-0.13%) |
Feb 09, 2021 | 48.72 | 51.24 | 45.30 | 45.54 | 104,917 | -7.62(-14.33%) |