Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 21.13 | 21.94 | 20.57 | 21.55 | 1,295,000 | -0.25(-1.15%) |
Apr 29, 2021 | 23.05 | 23.16 | 21.48 | 21.80 | 1,254,054 | -1.09(-4.76%) |
Apr 28, 2021 | 21.82 | 23.02 | 21.33 | 22.89 | 1,130,801 | +0.73(+3.29%) |
Apr 27, 2021 | 22.29 | 22.60 | 20.96 | 22.16 | 1,243,042 | +0.33(+1.51%) |
Apr 26, 2021 | 20.35 | 22.04 | 20.10 | 21.83 | 1,515,848 | +1.92(+9.64%) |
Apr 23, 2021 | 18.09 | 20.19 | 18.03 | 19.91 | 1,552,600 | +1.49(+8.09%) |
Apr 22, 2021 | 18.78 | 19.33 | 17.80 | 18.42 | 1,535,866 | -0.19(-1.02%) |
Apr 21, 2021 | 17.07 | 18.81 | 16.61 | 18.61 | 2,174,924 | +1.59(+9.34%) |
Apr 20, 2021 | 17.55 | 17.80 | 16.30 | 17.02 | 1,976,902 | -0.55(-3.13%) |
Apr 19, 2021 | 18.57 | 19.28 | 17.01 | 17.57 | 2,961,687 | -1.37(-7.23%) |
Apr 16, 2021 | 21.01 | 21.01 | 18.90 | 18.94 | 2,474,300 | -2.12(-10.07%) |
Apr 15, 2021 | 21.91 | 23.20 | 20.38 | 21.06 | 2,307,644 | -0.27(-1.27%) |
Apr 14, 2021 | 21.85 | 23.30 | 21.24 | 21.33 | 1,771,639 | -0.40(-1.84%) |
Apr 13, 2021 | 20.92 | 22.39 | 20.13 | 21.73 | 1,501,873 | +1.14(+5.54%) |
Apr 12, 2021 | 21.98 | 22.20 | 20.03 | 20.59 | 1,835,825 | -1.50(-6.79%) |
Apr 09, 2021 | 21.00 | 22.12 | 20.76 | 22.09 | 915,500 | +0.99(+4.69%) |
Apr 08, 2021 | 20.86 | 21.46 | 20.70 | 21.10 | 809,685 | +0.42(+2.03%) |
Apr 07, 2021 | 22.06 | 22.37 | 20.05 | 20.68 | 2,256,917 | -2.08(-9.14%) |
Apr 06, 2021 | 22.46 | 23.14 | 21.98 | 22.76 | 1,054,647 | +0.00(+0.00%) |
Apr 05, 2021 | 23.19 | 23.19 | 21.65 | 22.76 | 1,369,650 | -0.22(-0.96%) |
Apr 01, 2021 | 24.26 | 24.65 | 22.64 | 22.98 | 1,721,800 | -0.84(-3.53%) |
Mar 31, 2021 | 21.84 | 24.24 | 21.64 | 23.82 | 2,617,559 | +2.21(+10.23%) |
Mar 30, 2021 | 20.30 | 21.85 | 19.76 | 21.61 | 1,559,236 | +0.75(+3.60%) |
Mar 29, 2021 | 21.33 | 21.58 | 19.60 | 20.86 | 1,764,246 | -0.17(-0.81%) |
Mar 26, 2021 | 21.20 | 21.48 | 19.50 | 21.03 | 2,836,100 | +0.72(+3.55%) |
Mar 25, 2021 | 17.50 | 20.36 | 17.20 | 20.31 | 2,865,015 | +0.77(+3.94%) |
Mar 24, 2021 | 22.05 | 22.28 | 19.30 | 19.54 | 3,183,347 | -2.25(-10.33%) |
Mar 23, 2021 | 23.03 | 23.50 | 21.35 | 21.79 | 3,322,318 | -1.41(-6.08%) |
Mar 22, 2021 | 24.40 | 24.89 | 22.92 | 23.20 | 3,002,863 | -1.20(-4.92%) |
Mar 19, 2021 | 23.70 | 25.10 | 23.04 | 24.40 | 5,317,400 | +1.20(+5.17%) |
Mar 18, 2021 | 23.40 | 25.37 | 22.90 | 23.20 | 6,494,769 | -0.55(-2.32%) |
Mar 17, 2021 | 21.99 | 23.75 | 21.66 | 23.75 | 7,597,139 | +1.07(+4.72%) |
Mar 16, 2021 | 22.33 | 23.36 | 22.00 | 22.68 | 19,767,834 | -6.66(-22.70%) |
Mar 15, 2021 | 30.44 | 30.50 | 28.61 | 29.34 | 1,846,212 | -1.52(-4.93%) |
Mar 12, 2021 | 29.12 | 31.46 | 28.22 | 30.86 | 1,284,000 | +0.24(+0.78%) |
Mar 11, 2021 | 28.70 | 31.75 | 28.10 | 30.62 | 2,415,324 | +3.69(+13.70%) |
Mar 10, 2021 | 27.45 | 27.83 | 25.41 | 26.93 | 1,531,996 | +0.25(+0.94%) |
Mar 09, 2021 | 23.30 | 27.40 | 22.70 | 26.68 | 1,819,667 | +5.47(+25.79%) |
Mar 08, 2021 | 23.03 | 23.55 | 20.82 | 21.21 | 1,094,920 | -0.88(-3.98%) |
Mar 05, 2021 | 23.87 | 23.99 | 17.91 | 22.09 | 2,816,600 | -0.63(-2.77%) |
Mar 04, 2021 | 26.75 | 28.24 | 21.88 | 22.72 | 2,625,496 | -5.57(-19.69%) |
Mar 03, 2021 | 29.00 | 30.00 | 27.75 | 28.29 | 1,472,244 | -0.91(-3.12%) |
Mar 02, 2021 | 28.60 | 31.39 | 27.62 | 29.20 | 1,811,619 | +0.74(+2.60%) |
Mar 01, 2021 | 25.27 | 29.19 | 25.05 | 28.46 | 1,892,480 | +4.53(+18.93%) |
Feb 26, 2021 | 25.00 | 26.20 | 23.10 | 23.93 | 1,604,400 | -0.73(-2.96%) |
Feb 25, 2021 | 27.14 | 28.17 | 24.44 | 24.66 | 1,702,286 | -3.07(-11.07%) |
Feb 24, 2021 | 28.24 | 29.01 | 26.30 | 27.73 | 1,343,670 | +1.32(+5.00%) |
Feb 23, 2021 | 25.85 | 27.49 | 21.61 | 26.41 | 3,268,679 | -3.57(-11.91%) |
Feb 22, 2021 | 33.57 | 35.85 | 29.54 | 29.98 | 3,014,242 | -6.33(-17.43%) |
Feb 19, 2021 | 36.59 | 37.72 | 32.85 | 36.31 | 4,803,200 | -1.79(-4.70%) |
Feb 18, 2021 | 29.40 | 40.50 | 28.80 | 38.10 | 11,601,164 | +7.83(+25.87%) |
Feb 17, 2021 | 29.39 | 30.32 | 27.00 | 30.27 | 1,867,438 | +1.24(+4.27%) |
Feb 16, 2021 | 30.32 | 32.48 | 28.76 | 29.03 | 2,213,462 | +0.80(+2.83%) |
Feb 12, 2021 | 27.80 | 29.18 | 26.52 | 28.23 | 2,581,700 | -1.04(-3.55%) |
Feb 11, 2021 | 31.78 | 32.65 | 28.77 | 29.27 | 1,531,766 | -1.65(-5.34%) |
Feb 10, 2021 | 33.59 | 33.69 | 29.93 | 30.92 | 2,306,186 | -3.86(-11.10%) |
Feb 09, 2021 | 35.28 | 37.00 | 34.32 | 34.78 | 2,130,379 | +0.11(+0.32%) |
Feb 08, 2021 | 34.57 | 36.10 | 33.03 | 34.67 | 2,663,296 | +2.60(+8.11%) |
Feb 05, 2021 | 30.93 | 32.60 | 30.05 | 32.07 | 1,860,100 | +1.83(+6.05%) |
Feb 04, 2021 | 30.45 | 31.41 | 28.31 | 30.24 | 2,001,612 | +0.32(+1.07%) |
Feb 03, 2021 | 27.42 | 32.00 | 27.05 | 29.92 | 3,827,858 | +3.65(+13.89%) |
Feb 02, 2021 | 25.88 | 26.57 | 24.81 | 26.27 | 1,229,268 | +1.19(+4.74%) |