Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 21.90 | 22.50 | 21.45 | 21.60 | 27,006 | -0.75(-3.36%) |
Apr 29, 2021 | 23.25 | 23.40 | 21.90 | 22.35 | 30,025 | -0.75(-3.25%) |
Apr 28, 2021 | 22.05 | 23.40 | 21.90 | 23.10 | 47,247 | +0.90(+4.05%) |
Apr 27, 2021 | 23.70 | 24.00 | 21.90 | 22.20 | 69,172 | -1.50(-6.33%) |
Apr 26, 2021 | 21.60 | 23.70 | 21.15 | 23.70 | 91,694 | +2.40(+11.27%) |
Apr 23, 2021 | 21.75 | 21.75 | 20.70 | 21.30 | 50,600 | +0.60(+2.90%) |
Apr 22, 2021 | 20.40 | 21.75 | 19.95 | 20.70 | 54,029 | +0.45(+2.22%) |
Apr 21, 2021 | 19.35 | 20.55 | 19.20 | 20.25 | 19,147 | +1.05(+5.47%) |
Apr 20, 2021 | 19.80 | 20.25 | 19.05 | 19.20 | 28,551 | -0.75(-3.76%) |
Apr 19, 2021 | 20.10 | 20.25 | 18.75 | 19.95 | 51,237 | +0.30(+1.53%) |
Apr 16, 2021 | 20.55 | 20.70 | 19.27 | 19.65 | 61,753 | -1.20(-5.76%) |
Apr 15, 2021 | 21.75 | 22.05 | 20.70 | 20.85 | 45,841 | -0.90(-4.14%) |
Apr 14, 2021 | 21.15 | 22.50 | 21.15 | 21.75 | 49,354 | +0.15(+0.69%) |
Apr 13, 2021 | 21.75 | 21.90 | 21.00 | 21.60 | 57,941 | +0.15(+0.70%) |
Apr 12, 2021 | 22.80 | 22.80 | 21.15 | 21.45 | 64,088 | -1.20(-5.30%) |
Apr 09, 2021 | 22.80 | 23.40 | 22.50 | 22.65 | 35,606 | -0.45(-1.95%) |
Apr 08, 2021 | 23.40 | 23.85 | 22.95 | 23.10 | 42,347 | -0.45(-1.91%) |
Apr 07, 2021 | 24.00 | 24.15 | 23.10 | 23.55 | 63,733 | -0.15(-0.63%) |
Apr 06, 2021 | 23.10 | 24.15 | 22.95 | 23.70 | 60,614 | +0.15(+0.64%) |
Apr 05, 2021 | 23.85 | 23.85 | 22.95 | 23.55 | 33,632 | +0.15(+0.64%) |
Apr 01, 2021 | 23.70 | 24.30 | 22.95 | 23.40 | 52,386 | +0.45(+1.96%) |
Mar 31, 2021 | 23.10 | 23.85 | 22.65 | 22.95 | 39,488 | +0.30(+1.32%) |
Mar 30, 2021 | 22.35 | 23.25 | 21.90 | 22.65 | 39,860 | +0.30(+1.34%) |
Mar 29, 2021 | 22.95 | 23.40 | 22.35 | 22.35 | 42,563 | -1.05(-4.49%) |
Mar 26, 2021 | 23.55 | 24.15 | 23.10 | 23.40 | 45,746 | -0.15(-0.64%) |
Mar 25, 2021 | 22.95 | 24.45 | 22.65 | 23.55 | 46,324 | +0.90(+3.97%) |
Mar 24, 2021 | 24.00 | 24.60 | 22.65 | 22.65 | 64,206 | -1.20(-5.03%) |
Mar 23, 2021 | 25.65 | 25.80 | 23.85 | 23.85 | 87,148 | -1.95(-7.56%) |
Mar 22, 2021 | 26.70 | 27.00 | 25.80 | 25.80 | 37,009 | -1.05(-3.91%) |
Mar 19, 2021 | 26.25 | 27.11 | 25.65 | 26.85 | 110,126 | +0.60(+2.29%) |
Mar 18, 2021 | 27.75 | 27.90 | 25.80 | 26.25 | 91,827 | -1.50(-5.41%) |
Mar 17, 2021 | 26.70 | 28.35 | 25.95 | 27.75 | 107,352 | +0.00(+0.00%) |
Mar 16, 2021 | 28.05 | 30.60 | 26.40 | 27.75 | 227,696 | +0.30(+1.09%) |
Mar 15, 2021 | 27.60 | 28.80 | 27.00 | 27.45 | 124,189 | +0.60(+2.23%) |
Mar 12, 2021 | 24.30 | 27.60 | 24.30 | 26.85 | 138,226 | +1.65(+6.55%) |
Mar 11, 2021 | 25.20 | 26.40 | 24.45 | 25.20 | 120,202 | +0.60(+2.44%) |
Mar 10, 2021 | 24.00 | 25.95 | 23.55 | 24.60 | 189,970 | +0.30(+1.23%) |
Mar 09, 2021 | 23.85 | 24.60 | 22.50 | 24.30 | 174,887 | +0.75(+3.18%) |
Mar 08, 2021 | 23.40 | 24.30 | 22.65 | 23.55 | 104,493 | +0.60(+2.61%) |
Mar 05, 2021 | 24.15 | 24.90 | 20.70 | 22.95 | 302,500 | -2.55(-10.00%) |
Mar 04, 2021 | 27.45 | 28.35 | 22.95 | 25.50 | 1,945,456 | +1.35(+5.59%) |
Mar 03, 2021 | 24.90 | 25.80 | 23.55 | 24.15 | 127,691 | -0.45(-1.83%) |
Mar 02, 2021 | 24.90 | 25.05 | 23.85 | 24.60 | 70,012 | +0.15(+0.61%) |
Mar 01, 2021 | 24.90 | 25.80 | 24.30 | 24.45 | 93,589 | -0.30(-1.21%) |
Feb 26, 2021 | 24.75 | 25.57 | 23.55 | 24.75 | 86,066 | -0.45(-1.79%) |
Feb 25, 2021 | 27.60 | 27.60 | 24.60 | 25.20 | 157,448 | -2.10(-7.69%) |
Feb 24, 2021 | 27.15 | 28.35 | 26.85 | 27.30 | 197,810 | +1.35(+5.20%) |
Feb 23, 2021 | 24.90 | 26.85 | 22.80 | 25.95 | 261,699 | -0.45(-1.70%) |
Feb 22, 2021 | 27.15 | 28.65 | 26.25 | 26.40 | 172,553 | -2.10(-7.37%) |
Feb 19, 2021 | 28.80 | 30.60 | 28.20 | 28.50 | 110,113 | -0.60(-2.06%) |
Feb 18, 2021 | 30.30 | 30.60 | 27.15 | 29.10 | 226,643 | -3.00(-9.35%) |
Feb 17, 2021 | 33.30 | 33.75 | 29.70 | 32.10 | 301,906 | -3.15(-8.94%) |
Feb 16, 2021 | 35.70 | 37.20 | 33.00 | 35.25 | 608,646 | +3.15(+9.81%) |
Feb 12, 2021 | 32.70 | 33.60 | 29.40 | 32.10 | 743,560 | +0.90(+2.88%) |
Feb 11, 2021 | 28.05 | 31.50 | 27.00 | 31.20 | 832,173 | +4.95(+18.86%) |
Feb 10, 2021 | 28.05 | 28.50 | 24.60 | 26.25 | 337,927 | -0.90(-3.31%) |
Feb 09, 2021 | 26.10 | 27.75 | 25.80 | 27.15 | 273,023 | +1.50(+5.85%) |
Feb 08, 2021 | 25.50 | 26.55 | 25.05 | 25.65 | 223,830 | +0.90(+3.64%) |
Feb 05, 2021 | 24.90 | 25.35 | 23.72 | 24.75 | 192,173 | +0.00(+0.00%) |
Feb 04, 2021 | 24.60 | 25.80 | 24.15 | 24.75 | 227,424 | +0.60(+2.48%) |
Feb 03, 2021 | 23.40 | 24.45 | 23.25 | 24.15 | 118,127 | +0.60(+2.55%) |
Feb 02, 2021 | 23.70 | 23.85 | 22.65 | 23.55 | 133,144 | -0.15(-0.63%) |