Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 20.28 | 20.88 | 19.08 | 19.44 | 27,625 | -0.96(-4.71%) |
Apr 29, 2021 | 20.76 | 20.88 | 20.04 | 20.40 | 6,987 | -0.12(-0.58%) |
Apr 28, 2021 | 21.00 | 21.24 | 19.92 | 20.52 | 19,127 | -0.36(-1.72%) |
Apr 27, 2021 | 21.60 | 21.72 | 20.52 | 20.88 | 9,876 | -0.60(-2.79%) |
Apr 26, 2021 | 21.12 | 21.60 | 20.60 | 21.48 | 20,689 | +0.36(+1.70%) |
Apr 23, 2021 | 20.28 | 21.12 | 19.20 | 21.12 | 25,633 | +1.20(+6.02%) |
Apr 22, 2021 | 18.84 | 20.16 | 18.48 | 19.92 | 22,652 | +1.56(+8.50%) |
Apr 21, 2021 | 18.72 | 19.44 | 18.36 | 18.36 | 16,829 | -0.24(-1.29%) |
Apr 20, 2021 | 18.96 | 19.44 | 18.24 | 18.60 | 16,027 | -1.08(-5.49%) |
Apr 19, 2021 | 19.80 | 20.28 | 18.78 | 19.68 | 25,598 | -0.12(-0.61%) |
Apr 16, 2021 | 18.72 | 20.28 | 18.48 | 19.80 | 43,241 | +1.32(+7.14%) |
Apr 15, 2021 | 20.28 | 20.88 | 18.24 | 18.48 | 44,107 | -1.92(-9.41%) |
Apr 14, 2021 | 20.88 | 21.60 | 20.16 | 20.40 | 14,936 | -0.48(-2.30%) |
Apr 13, 2021 | 21.96 | 22.20 | 20.40 | 20.88 | 20,961 | -0.84(-3.87%) |
Apr 12, 2021 | 22.92 | 22.92 | 21.72 | 21.72 | 14,939 | -1.20(-5.24%) |
Apr 09, 2021 | 22.68 | 23.40 | 22.20 | 22.92 | 17,958 | +0.12(+0.53%) |
Apr 08, 2021 | 22.44 | 23.52 | 22.20 | 22.80 | 16,879 | -0.24(-1.04%) |
Apr 07, 2021 | 24.00 | 24.24 | 22.68 | 23.04 | 28,308 | -0.84(-3.52%) |
Apr 06, 2021 | 23.16 | 24.12 | 22.92 | 23.88 | 29,599 | +1.20(+5.29%) |
Apr 05, 2021 | 23.40 | 23.40 | 22.44 | 22.68 | 18,416 | +0.48(+2.16%) |
Apr 01, 2021 | 22.56 | 24.36 | 22.20 | 22.20 | 43,183 | +0.24(+1.09%) |
Mar 31, 2021 | 21.60 | 22.44 | 21.24 | 21.96 | 22,812 | +0.72(+3.39%) |
Mar 30, 2021 | 21.36 | 21.48 | 20.88 | 21.24 | 15,169 | -0.36(-1.67%) |
Mar 29, 2021 | 22.44 | 22.44 | 20.76 | 21.60 | 40,921 | -1.56(-6.74%) |
Mar 26, 2021 | 22.56 | 23.28 | 21.72 | 23.16 | 50,625 | +0.96(+4.32%) |
Mar 25, 2021 | 22.56 | 22.92 | 21.36 | 22.20 | 59,061 | -0.84(-3.65%) |
Mar 24, 2021 | 24.24 | 24.36 | 22.92 | 23.04 | 38,595 | -0.24(-1.03%) |
Mar 23, 2021 | 25.56 | 25.68 | 23.28 | 23.28 | 182,205 | -2.88(-11.01%) |
Mar 22, 2021 | 27.24 | 27.72 | 25.80 | 26.16 | 63,054 | -1.08(-3.96%) |
Mar 19, 2021 | 28.20 | 28.56 | 27.12 | 27.24 | 77,075 | -0.84(-2.99%) |
Mar 18, 2021 | 28.68 | 29.40 | 27.72 | 28.08 | 46,602 | -0.48(-1.68%) |
Mar 17, 2021 | 28.20 | 30.12 | 27.60 | 28.56 | 87,966 | -0.36(-1.24%) |
Mar 16, 2021 | 29.16 | 31.56 | 27.72 | 28.92 | 160,464 | +0.00(+0.00%) |
Mar 15, 2021 | 29.88 | 30.48 | 28.80 | 28.92 | 79,019 | -0.48(-1.63%) |
Mar 12, 2021 | 26.76 | 30.60 | 26.27 | 29.40 | 307,841 | -7.80(-20.97%) |
Mar 11, 2021 | 35.64 | 38.40 | 35.64 | 37.20 | 105,388 | +2.40(+6.90%) |
Mar 10, 2021 | 34.56 | 35.76 | 33.60 | 34.80 | 20,420 | +0.36(+1.05%) |
Mar 09, 2021 | 34.08 | 35.25 | 33.48 | 34.44 | 20,909 | +1.08(+3.24%) |
Mar 08, 2021 | 32.04 | 34.20 | 31.68 | 33.36 | 17,623 | +1.32(+4.12%) |
Mar 05, 2021 | 32.52 | 33.72 | 29.04 | 32.04 | 38,916 | -0.36(-1.11%) |
Mar 04, 2021 | 34.44 | 35.28 | 31.20 | 32.40 | 35,218 | -2.28(-6.57%) |
Mar 03, 2021 | 35.88 | 36.12 | 34.32 | 34.68 | 21,029 | -0.84(-2.36%) |
Mar 02, 2021 | 36.24 | 36.84 | 34.80 | 35.52 | 18,572 | -0.96(-2.63%) |
Mar 01, 2021 | 36.24 | 37.68 | 35.04 | 36.48 | 31,666 | +1.08(+3.05%) |
Feb 26, 2021 | 38.28 | 38.28 | 34.80 | 35.40 | 33,783 | -1.92(-5.14%) |
Feb 25, 2021 | 38.64 | 39.12 | 36.12 | 37.32 | 30,829 | -1.32(-3.42%) |
Feb 24, 2021 | 38.76 | 40.08 | 36.96 | 38.64 | 24,340 | +1.80(+4.89%) |
Feb 23, 2021 | 38.64 | 38.88 | 35.76 | 36.84 | 50,891 | -3.24(-8.08%) |
Feb 22, 2021 | 41.64 | 42.24 | 39.60 | 40.08 | 34,672 | -0.96(-2.34%) |
Feb 19, 2021 | 42.12 | 42.60 | 40.56 | 41.04 | 27,566 | -0.12(-0.29%) |
Feb 18, 2021 | 45.00 | 45.24 | 41.04 | 41.16 | 53,097 | -4.44(-9.74%) |
Feb 17, 2021 | 40.92 | 46.44 | 40.44 | 45.60 | 86,541 | +4.08(+9.83%) |
Feb 16, 2021 | 40.56 | 43.32 | 39.12 | 41.52 | 56,853 | +0.72(+1.76%) |
Feb 12, 2021 | 40.32 | 42.00 | 39.84 | 40.80 | 40,158 | -0.60(-1.45%) |
Feb 11, 2021 | 44.64 | 45.00 | 41.40 | 41.40 | 68,032 | -4.44(-9.69%) |
Feb 10, 2021 | 48.96 | 50.16 | 42.24 | 45.84 | 161,396 | -7.08(-13.38%) |
Feb 09, 2021 | 39.72 | 57.60 | 39.36 | 52.92 | 829,667 | +14.52(+37.81%) |
Feb 08, 2021 | 36.60 | 39.36 | 36.60 | 38.40 | 46,240 | +1.44(+3.90%) |
Feb 05, 2021 | 36.00 | 37.42 | 35.40 | 36.96 | 47,491 | +1.56(+4.41%) |
Feb 04, 2021 | 35.16 | 36.00 | 32.88 | 35.40 | 43,015 | +0.96(+2.79%) |
Feb 03, 2021 | 32.88 | 36.00 | 32.52 | 34.44 | 88,481 | +2.64(+8.30%) |
Feb 02, 2021 | 31.32 | 32.16 | 30.96 | 31.80 | 30,639 | +0.96(+3.11%) |