Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 18.30 | 18.75 | 17.85 | 18.15 | 42,213 | -0.30(-1.63%) |
Apr 29, 2021 | 18.90 | 18.90 | 17.70 | 18.45 | 71,609 | -0.30(-1.60%) |
Apr 28, 2021 | 19.35 | 19.35 | 18.60 | 18.75 | 60,988 | -0.60(-3.10%) |
Apr 27, 2021 | 19.35 | 19.50 | 18.30 | 19.35 | 70,651 | +0.45(+2.38%) |
Apr 26, 2021 | 17.55 | 19.50 | 17.55 | 18.90 | 112,520 | +1.05(+5.88%) |
Apr 23, 2021 | 17.55 | 18.00 | 17.25 | 17.85 | 45,873 | +0.30(+1.71%) |
Apr 22, 2021 | 17.10 | 18.30 | 17.10 | 17.55 | 81,827 | +0.30(+1.74%) |
Apr 21, 2021 | 16.65 | 17.55 | 16.50 | 17.25 | 51,669 | +0.75(+4.55%) |
Apr 20, 2021 | 17.40 | 17.70 | 16.50 | 16.50 | 63,709 | -1.20(-6.78%) |
Apr 19, 2021 | 17.40 | 18.00 | 17.10 | 17.70 | 51,878 | +0.45(+2.61%) |
Apr 16, 2021 | 17.70 | 17.76 | 16.80 | 17.25 | 64,493 | -0.45(-2.54%) |
Apr 15, 2021 | 18.75 | 18.75 | 17.40 | 17.70 | 110,093 | -0.60(-3.28%) |
Apr 14, 2021 | 17.70 | 18.90 | 17.70 | 18.30 | 105,090 | +0.45(+2.52%) |
Apr 13, 2021 | 16.95 | 18.30 | 16.80 | 17.85 | 107,703 | +1.05(+6.25%) |
Apr 12, 2021 | 18.15 | 18.15 | 16.65 | 16.80 | 111,694 | -1.35(-7.44%) |
Apr 09, 2021 | 18.45 | 18.80 | 17.85 | 18.15 | 91,160 | -0.45(-2.42%) |
Apr 08, 2021 | 18.15 | 18.60 | 17.70 | 18.60 | 107,353 | +1.05(+5.98%) |
Apr 07, 2021 | 18.30 | 18.30 | 17.25 | 17.55 | 162,130 | -0.75(-4.10%) |
Apr 06, 2021 | 18.90 | 19.05 | 18.00 | 18.30 | 136,471 | -0.45(-2.40%) |
Apr 05, 2021 | 19.95 | 20.25 | 18.60 | 18.75 | 96,979 | -0.90(-4.58%) |
Apr 01, 2021 | 19.20 | 19.65 | 18.75 | 19.65 | 112,526 | +0.75(+3.97%) |
Mar 31, 2021 | 19.50 | 19.50 | 18.60 | 18.90 | 63,097 | -0.15(-0.79%) |
Mar 30, 2021 | 18.45 | 19.35 | 18.00 | 19.05 | 82,856 | +0.45(+2.42%) |
Mar 29, 2021 | 18.90 | 19.50 | 18.45 | 18.60 | 80,542 | -0.45(-2.36%) |
Mar 26, 2021 | 18.90 | 19.80 | 18.60 | 19.05 | 102,353 | +0.15(+0.79%) |
Mar 25, 2021 | 18.75 | 19.35 | 17.25 | 18.90 | 448,228 | -1.35(-6.67%) |
Mar 24, 2021 | 21.45 | 21.45 | 19.95 | 20.25 | 211,846 | -0.75(-3.57%) |
Mar 23, 2021 | 22.80 | 22.95 | 19.95 | 21.00 | 427,136 | -1.50(-6.67%) |
Mar 22, 2021 | 24.15 | 24.30 | 22.20 | 22.50 | 302,689 | -1.35(-5.66%) |
Mar 19, 2021 | 23.85 | 24.30 | 23.40 | 23.85 | 156,300 | -0.30(-1.24%) |
Mar 18, 2021 | 24.90 | 25.20 | 23.85 | 24.15 | 246,528 | -1.20(-4.73%) |
Mar 17, 2021 | 23.40 | 25.80 | 22.80 | 25.35 | 196,407 | +0.75(+3.05%) |
Mar 16, 2021 | 25.35 | 26.70 | 23.85 | 24.60 | 324,570 | -0.45(-1.80%) |
Mar 15, 2021 | 22.95 | 25.50 | 22.95 | 25.05 | 461,747 | +1.95(+8.44%) |
Mar 12, 2021 | 21.45 | 23.10 | 21.00 | 23.10 | 416,386 | +1.65(+7.69%) |
Mar 11, 2021 | 21.30 | 22.05 | 21.00 | 21.45 | 371,059 | +0.45(+2.14%) |
Mar 10, 2021 | 21.75 | 21.90 | 20.70 | 21.00 | 338,540 | +0.00(+0.00%) |
Mar 09, 2021 | 21.30 | 22.05 | 20.40 | 21.00 | 635,957 | +0.30(+1.45%) |
Mar 08, 2021 | 24.45 | 25.50 | 20.25 | 20.70 | 975,945 | -19.65(-48.70%) |
Mar 05, 2021 | 40.35 | 40.80 | 38.55 | 40.35 | 35,600 | +0.90(+2.28%) |
Mar 04, 2021 | 38.85 | 41.25 | 38.25 | 39.45 | 37,961 | -0.30(-0.75%) |
Mar 03, 2021 | 39.15 | 40.20 | 37.50 | 39.75 | 10,508 | +0.30(+0.76%) |
Mar 02, 2021 | 39.75 | 40.20 | 38.17 | 39.45 | 10,572 | -0.30(-0.75%) |
Mar 01, 2021 | 37.35 | 39.90 | 36.60 | 39.75 | 11,660 | +3.60(+9.96%) |
Feb 26, 2021 | 38.25 | 38.85 | 36.15 | 36.15 | 13,433 | -1.80(-4.74%) |
Feb 25, 2021 | 40.50 | 41.25 | 37.50 | 37.95 | 12,607 | -2.25(-5.60%) |
Feb 24, 2021 | 40.95 | 41.85 | 39.90 | 40.20 | 12,065 | +0.15(+0.37%) |
Feb 23, 2021 | 42.30 | 42.30 | 39.60 | 40.05 | 19,051 | -3.15(-7.29%) |
Feb 22, 2021 | 45.00 | 45.90 | 43.20 | 43.20 | 13,013 | -2.25(-4.95%) |
Feb 19, 2021 | 43.95 | 47.77 | 43.80 | 45.45 | 14,706 | +1.35(+3.06%) |
Feb 18, 2021 | 44.85 | 45.00 | 43.65 | 44.10 | 28,225 | -0.90(-2.00%) |
Feb 17, 2021 | 44.85 | 45.30 | 43.50 | 45.00 | 12,500 | +0.15(+0.33%) |
Feb 16, 2021 | 44.40 | 45.90 | 44.10 | 44.85 | 58,820 | +1.80(+4.18%) |
Feb 12, 2021 | 42.60 | 43.95 | 41.85 | 43.05 | 20,200 | +0.75(+1.77%) |
Feb 11, 2021 | 46.50 | 46.50 | 41.25 | 42.30 | 31,943 | -3.45(-7.54%) |
Feb 10, 2021 | 45.90 | 47.10 | 44.70 | 45.75 | 23,976 | -0.45(-0.97%) |
Feb 09, 2021 | 49.65 | 50.40 | 44.40 | 46.20 | 42,537 | -3.30(-6.67%) |
Feb 08, 2021 | 40.65 | 50.10 | 40.50 | 49.50 | 61,651 | +8.92(+22.00%) |
Feb 05, 2021 | 39.75 | 41.10 | 36.45 | 40.58 | 49,546 | -0.52(-1.28%) |
Feb 04, 2021 | 32.40 | 41.10 | 31.20 | 41.10 | 153,839 | +9.30(+29.25%) |
Feb 03, 2021 | 32.10 | 33.00 | 31.50 | 31.80 | 20,639 | -0.45(-1.40%) |
Feb 02, 2021 | 31.65 | 33.00 | 30.75 | 32.25 | 19,775 | +1.35(+4.37%) |