Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 19.00 | 19.70 | 18.86 | 19.30 | 48,140 | +0.00(+0.00%) |
Apr 29, 2021 | 19.50 | 19.70 | 19.00 | 19.30 | 55,756 | -0.30(-1.53%) |
Apr 28, 2021 | 19.20 | 20.00 | 18.80 | 19.60 | 48,163 | +0.30(+1.55%) |
Apr 27, 2021 | 20.20 | 20.20 | 19.00 | 19.30 | 70,083 | -0.80(-3.98%) |
Apr 26, 2021 | 19.80 | 20.40 | 19.20 | 20.10 | 169,064 | +1.00(+5.24%) |
Apr 23, 2021 | 18.60 | 20.18 | 18.30 | 19.10 | 359,050 | -0.40(-2.05%) |
Apr 22, 2021 | 21.50 | 22.50 | 19.10 | 19.50 | 1,575,263 | +0.00(+0.00%) |
Apr 21, 2021 | 19.50 | 20.80 | 18.70 | 19.50 | 158,463 | +0.10(+0.52%) |
Apr 20, 2021 | 20.40 | 20.80 | 19.10 | 19.40 | 86,479 | -0.30(-1.52%) |
Apr 19, 2021 | 20.90 | 21.70 | 19.60 | 19.70 | 115,973 | -2.60(-11.66%) |
Apr 16, 2021 | 21.00 | 23.20 | 20.10 | 22.30 | 259,270 | -0.30(-1.33%) |
Apr 15, 2021 | 25.10 | 25.60 | 22.30 | 22.60 | 108,812 | -2.40(-9.60%) |
Apr 14, 2021 | 29.40 | 29.50 | 25.00 | 25.00 | 456,586 | -4.00(-13.79%) |
Apr 13, 2021 | 28.50 | 29.40 | 26.20 | 29.00 | 325,640 | +1.00(+3.57%) |
Apr 12, 2021 | 28.00 | 28.80 | 26.80 | 28.00 | 232,799 | +1.00(+3.70%) |
Apr 09, 2021 | 25.70 | 27.40 | 24.90 | 27.00 | 170,240 | +1.20(+4.65%) |
Apr 08, 2021 | 23.70 | 25.90 | 23.30 | 25.80 | 177,932 | +2.10(+8.86%) |
Apr 07, 2021 | 25.50 | 25.60 | 23.20 | 23.70 | 114,578 | -2.00(-7.78%) |
Apr 06, 2021 | 27.00 | 27.10 | 25.60 | 25.70 | 88,125 | -1.60(-5.86%) |
Apr 05, 2021 | 27.00 | 28.30 | 25.50 | 27.30 | 191,874 | +0.40(+1.49%) |
Apr 01, 2021 | 25.80 | 31.80 | 25.80 | 26.90 | 776,940 | +1.00(+3.86%) |
Mar 31, 2021 | 26.10 | 26.70 | 25.30 | 25.90 | 104,347 | -0.30(-1.15%) |
Mar 30, 2021 | 23.30 | 26.30 | 23.30 | 26.20 | 285,121 | +2.30(+9.62%) |
Mar 29, 2021 | 26.00 | 27.00 | 23.10 | 23.90 | 416,466 | -1.30(-5.16%) |
Mar 26, 2021 | 29.00 | 30.40 | 24.40 | 25.20 | 260,430 | -3.80(-13.10%) |
Mar 25, 2021 | 27.90 | 30.40 | 27.00 | 29.00 | 337,088 | -0.40(-1.36%) |
Mar 24, 2021 | 28.10 | 30.40 | 25.80 | 29.40 | 748,496 | +1.60(+5.76%) |
Mar 23, 2021 | 27.00 | 33.40 | 26.80 | 27.80 | 852,767 | +0.50(+1.83%) |
Mar 22, 2021 | 26.70 | 29.50 | 25.60 | 27.30 | 625,207 | +0.80(+3.02%) |
Mar 19, 2021 | 25.40 | 28.50 | 24.90 | 26.50 | 253,570 | +0.30(+1.15%) |
Mar 18, 2021 | 28.60 | 33.00 | 25.80 | 26.20 | 952,528 | -1.60(-5.76%) |
Mar 17, 2021 | 22.00 | 28.40 | 21.20 | 27.80 | 905,996 | +3.80(+15.83%) |
Mar 16, 2021 | 26.70 | 26.90 | 23.20 | 24.00 | 293,504 | -4.80(-16.67%) |
Mar 15, 2021 | 23.80 | 30.80 | 22.80 | 28.80 | 961,648 | +4.90(+20.50%) |
Mar 12, 2021 | 22.30 | 26.00 | 21.50 | 23.90 | 374,900 | +1.60(+7.17%) |
Mar 11, 2021 | 21.50 | 22.80 | 21.10 | 22.30 | 126,871 | +1.20(+5.69%) |
Mar 10, 2021 | 22.90 | 23.40 | 20.80 | 21.10 | 215,906 | -1.20(-5.38%) |
Mar 09, 2021 | 21.20 | 22.70 | 20.90 | 22.30 | 196,001 | +2.20(+10.95%) |
Mar 08, 2021 | 19.20 | 21.20 | 18.50 | 20.10 | 343,876 | +1.70(+9.24%) |
Mar 05, 2021 | 18.90 | 19.00 | 15.80 | 18.40 | 144,640 | -0.40(-2.13%) |
Mar 04, 2021 | 23.00 | 23.70 | 18.10 | 18.80 | 270,187 | -5.30(-21.99%) |
Mar 03, 2021 | 22.80 | 25.60 | 22.50 | 24.10 | 236,074 | +1.00(+4.33%) |
Mar 02, 2021 | 24.90 | 25.00 | 22.50 | 23.10 | 93,382 | -1.20(-4.94%) |
Mar 01, 2021 | 23.70 | 26.00 | 23.50 | 24.30 | 256,234 | +1.40(+6.11%) |
Feb 26, 2021 | 23.70 | 24.40 | 22.00 | 22.90 | 197,120 | -0.80(-3.38%) |
Feb 25, 2021 | 25.70 | 27.40 | 23.60 | 23.70 | 160,966 | -2.20(-8.49%) |
Feb 24, 2021 | 24.60 | 27.30 | 24.10 | 25.90 | 199,022 | +1.90(+7.92%) |
Feb 23, 2021 | 23.60 | 26.30 | 22.60 | 24.00 | 259,425 | -4.30(-15.19%) |
Feb 22, 2021 | 29.00 | 30.40 | 27.20 | 28.30 | 381,265 | -5.40(-16.02%) |
Feb 19, 2021 | 34.30 | 37.80 | 33.10 | 33.70 | 428,320 | +0.80(+2.43%) |
Feb 18, 2021 | 32.90 | 36.80 | 32.00 | 32.90 | 975,134 | -8.60(-20.72%) |
Feb 17, 2021 | 31.30 | 41.50 | 30.10 | 41.50 | 2,002,615 | +12.90(+45.10%) |
Feb 16, 2021 | 29.20 | 32.50 | 28.10 | 28.60 | 568,381 | +1.50(+5.54%) |
Feb 12, 2021 | 27.50 | 28.90 | 26.20 | 27.10 | 322,280 | -1.10(-3.90%) |
Feb 11, 2021 | 29.60 | 32.50 | 26.00 | 28.20 | 1,139,723 | +3.50(+14.17%) |
Feb 10, 2021 | 25.20 | 25.50 | 22.00 | 24.70 | 350,783 | -1.50(-5.73%) |
Feb 09, 2021 | 26.30 | 29.00 | 25.00 | 26.20 | 497,576 | +0.60(+2.34%) |
Feb 08, 2021 | 24.20 | 27.30 | 23.20 | 25.60 | 1,018,552 | +3.30(+14.80%) |
Feb 05, 2021 | 21.50 | 22.80 | 20.70 | 22.30 | 211,100 | +1.00(+4.69%) |
Feb 04, 2021 | 22.20 | 22.30 | 20.50 | 21.30 | 145,819 | -0.60(-2.74%) |
Feb 03, 2021 | 21.90 | 23.90 | 21.10 | 21.90 | 297,623 | +0.60(+2.82%) |
Feb 02, 2021 | 20.10 | 23.00 | 19.90 | 21.30 | 425,829 | +1.60(+8.12%) |