Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 10.03 | 10.63 | 9.900 | 10.42 | 3,691,500 | +0.19(+1.86%) |
Apr 29, 2021 | 11.03 | 11.20 | 10.11 | 10.23 | 4,875,328 | -0.75(-6.83%) |
Apr 28, 2021 | 12.11 | 12.13 | 10.84 | 10.98 | 5,580,994 | -1.13(-9.33%) |
Apr 27, 2021 | 11.99 | 12.52 | 11.60 | 12.11 | 1,793,171 | +0.24(+2.02%) |
Apr 26, 2021 | 11.71 | 11.97 | 11.27 | 11.87 | 1,670,303 | +0.17(+1.45%) |
Apr 23, 2021 | 11.80 | 12.35 | 11.23 | 11.70 | 3,796,100 | +0.25(+2.18%) |
Apr 22, 2021 | 11.12 | 13.33 | 10.94 | 11.45 | 10,278,849 | +0.48(+4.38%) |
Apr 21, 2021 | 9.960 | 11.50 | 9.790 | 10.97 | 5,361,927 | +1.17(+11.94%) |
Apr 20, 2021 | 10.00 | 10.09 | 9.800 | 9.800 | 2,609,216 | -0.24(-2.39%) |
Apr 19, 2021 | 9.740 | 10.19 | 9.630 | 10.04 | 2,261,684 | +0.29(+2.97%) |
Apr 16, 2021 | 10.25 | 10.27 | 9.590 | 9.750 | 2,318,300 | -0.53(-5.16%) |
Apr 15, 2021 | 11.13 | 11.15 | 10.05 | 10.28 | 2,262,641 | -0.88(-7.89%) |
Apr 14, 2021 | 11.42 | 11.47 | 11.02 | 11.16 | 2,164,406 | -0.23(-2.02%) |
Apr 13, 2021 | 11.06 | 11.57 | 11.04 | 11.39 | 2,439,140 | +0.23(+2.06%) |
Apr 12, 2021 | 11.14 | 11.29 | 11.05 | 11.16 | 1,968,241 | -0.15(-1.33%) |
Apr 09, 2021 | 11.08 | 11.41 | 10.92 | 11.31 | 1,575,100 | -0.04(-0.35%) |
Apr 08, 2021 | 11.01 | 11.35 | 11.00 | 11.35 | 3,855,904 | +0.59(+5.48%) |
Apr 07, 2021 | 11.77 | 11.77 | 10.57 | 10.76 | 3,233,416 | -1.25(-10.41%) |
Apr 06, 2021 | 11.50 | 12.13 | 11.19 | 12.01 | 2,066,586 | +0.49(+4.25%) |
Apr 05, 2021 | 12.89 | 12.89 | 11.31 | 11.52 | 3,164,100 | -1.17(-9.22%) |
Apr 01, 2021 | 12.88 | 13.30 | 12.52 | 12.69 | 2,155,400 | +0.34(+2.75%) |
Mar 31, 2021 | 12.33 | 12.51 | 12.00 | 12.35 | 1,629,569 | +0.26(+2.15%) |
Mar 30, 2021 | 11.33 | 12.24 | 11.32 | 12.09 | 2,461,148 | +0.80(+7.09%) |
Mar 29, 2021 | 12.00 | 12.05 | 11.21 | 11.29 | 1,092,142 | -0.62(-5.21%) |
Mar 26, 2021 | 12.18 | 12.49 | 11.35 | 11.91 | 3,072,400 | -0.28(-2.30%) |
Mar 25, 2021 | 10.88 | 12.70 | 10.86 | 12.19 | 4,510,821 | +0.45(+3.83%) |
Mar 24, 2021 | 13.00 | 13.10 | 11.51 | 11.74 | 3,951,316 | -1.44(-10.93%) |
Mar 23, 2021 | 13.44 | 13.58 | 12.96 | 13.18 | 1,601,518 | -0.57(-4.15%) |
Mar 22, 2021 | 14.27 | 14.27 | 13.39 | 13.75 | 3,467,841 | -0.45(-3.17%) |
Mar 19, 2021 | 14.18 | 14.40 | 13.89 | 14.20 | 2,252,000 | +0.11(+0.78%) |
Mar 18, 2021 | 14.71 | 14.82 | 14.05 | 14.09 | 1,898,128 | -0.86(-5.75%) |
Mar 17, 2021 | 13.97 | 15.19 | 13.90 | 14.95 | 3,320,764 | +0.67(+4.69%) |
Mar 16, 2021 | 14.45 | 15.00 | 13.94 | 14.28 | 4,940,509 | +0.35(+2.51%) |
Mar 15, 2021 | 15.75 | 15.85 | 13.81 | 13.93 | 10,199,438 | -1.78(-11.33%) |
Mar 12, 2021 | 15.82 | 16.20 | 15.41 | 15.71 | 5,680,600 | -0.74(-4.50%) |
Mar 11, 2021 | 16.04 | 16.64 | 15.26 | 16.45 | 8,424,820 | -0.04(-0.24%) |
Mar 10, 2021 | 17.65 | 17.67 | 16.40 | 16.49 | 1,979,510 | -0.72(-4.18%) |
Mar 09, 2021 | 16.31 | 17.38 | 16.31 | 17.21 | 4,521,050 | +1.27(+7.97%) |
Mar 08, 2021 | 17.65 | 17.96 | 15.78 | 15.94 | 5,486,719 | -1.86(-10.45%) |
Mar 05, 2021 | 17.94 | 18.17 | 17.00 | 17.80 | 4,797,000 | +0.04(+0.23%) |
Mar 04, 2021 | 18.41 | 18.65 | 17.10 | 17.76 | 2,317,790 | -0.64(-3.48%) |
Mar 03, 2021 | 19.25 | 19.43 | 18.26 | 18.40 | 1,476,175 | -0.89(-4.61%) |
Mar 02, 2021 | 20.49 | 20.57 | 18.98 | 19.29 | 3,060,463 | +0.60(+3.21%) |
Mar 01, 2021 | 18.44 | 19.29 | 18.30 | 18.69 | 1,940,972 | +1.16(+6.62%) |
Feb 26, 2021 | 17.99 | 18.22 | 17.00 | 17.53 | 4,164,000 | -0.57(-3.15%) |
Feb 25, 2021 | 19.23 | 19.23 | 17.64 | 18.10 | 1,430,775 | -0.63(-3.36%) |
Feb 24, 2021 | 18.93 | 19.26 | 18.41 | 18.73 | 2,107,447 | -0.51(-2.65%) |
Feb 23, 2021 | 19.18 | 19.45 | 17.70 | 19.24 | 2,679,455 | -0.93(-4.61%) |
Feb 22, 2021 | 20.77 | 21.68 | 19.81 | 20.17 | 1,843,178 | -1.55(-7.14%) |
Feb 19, 2021 | 21.50 | 22.80 | 21.42 | 21.72 | 2,051,500 | +0.55(+2.60%) |
Feb 18, 2021 | 21.76 | 22.16 | 21.01 | 21.17 | 3,562,411 | -1.48(-6.53%) |
Feb 17, 2021 | 23.43 | 23.44 | 22.05 | 22.65 | 2,140,012 | -0.56(-2.41%) |
Feb 16, 2021 | 24.11 | 24.31 | 22.79 | 23.21 | 1,630,144 | -0.03(-0.13%) |
Feb 12, 2021 | 23.17 | 23.80 | 22.81 | 23.24 | 866,100 | -0.30(-1.27%) |
Feb 11, 2021 | 23.89 | 24.90 | 23.11 | 23.54 | 1,065,874 | -0.35(-1.47%) |
Feb 10, 2021 | 24.80 | 25.47 | 23.30 | 23.89 | 2,133,595 | +0.02(+0.08%) |
Feb 09, 2021 | 23.70 | 25.28 | 23.66 | 23.87 | 1,974,997 | +0.67(+2.89%) |
Feb 08, 2021 | 24.84 | 25.44 | 22.66 | 23.20 | 2,901,574 | -1.35(-5.50%) |
Feb 05, 2021 | 21.75 | 25.19 | 21.75 | 24.55 | 5,446,400 | +3.19(+14.93%) |
Feb 04, 2021 | 22.43 | 22.59 | 21.02 | 21.36 | 2,464,942 | -0.84(-3.78%) |
Feb 03, 2021 | 19.24 | 22.60 | 19.08 | 22.20 | 4,215,037 | +3.27(+17.27%) |
Feb 02, 2021 | 19.10 | 19.85 | 18.75 | 18.93 | 2,561,203 | -0.22(-1.15%) |