Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 17.30 | 18.44 | 17.30 | 18.32 | 279,700 | +0.63(+3.56%) |
Apr 29, 2021 | 18.20 | 18.20 | 17.20 | 17.69 | 116,636 | -0.48(-2.64%) |
Apr 28, 2021 | 18.00 | 18.85 | 17.60 | 18.17 | 183,439 | +0.13(+0.72%) |
Apr 27, 2021 | 18.15 | 18.75 | 17.40 | 18.04 | 364,982 | +0.05(+0.28%) |
Apr 26, 2021 | 16.00 | 18.87 | 15.81 | 17.99 | 449,260 | +2.46(+15.84%) |
Apr 23, 2021 | 16.00 | 16.59 | 15.15 | 15.53 | 380,400 | -0.23(-1.46%) |
Apr 22, 2021 | 15.85 | 16.89 | 15.56 | 15.76 | 518,329 | +0.13(+0.83%) |
Apr 21, 2021 | 14.47 | 15.82 | 14.25 | 15.63 | 496,461 | +1.40(+9.84%) |
Apr 20, 2021 | 15.51 | 15.74 | 14.16 | 14.23 | 639,972 | -1.49(-9.48%) |
Apr 19, 2021 | 18.47 | 18.47 | 15.50 | 15.72 | 876,558 | -2.75(-14.89%) |
Apr 16, 2021 | 20.39 | 20.39 | 17.52 | 18.47 | 1,501,300 | -2.06(-10.03%) |
Apr 15, 2021 | 22.81 | 22.87 | 19.07 | 20.53 | 2,179,595 | -3.22(-13.56%) |
Apr 14, 2021 | 24.88 | 26.43 | 23.50 | 23.75 | 1,397,579 | -4.50(-15.93%) |
Apr 13, 2021 | 25.01 | 28.77 | 24.50 | 28.25 | 1,316,701 | +4.55(+19.20%) |
Apr 12, 2021 | 27.13 | 27.14 | 23.05 | 23.70 | 722,493 | -3.44(-12.68%) |
Apr 09, 2021 | 27.66 | 27.66 | 25.59 | 27.14 | 440,900 | -0.57(-2.06%) |
Apr 08, 2021 | 27.05 | 28.60 | 26.44 | 27.71 | 218,555 | +0.47(+1.73%) |
Apr 07, 2021 | 25.60 | 28.50 | 25.06 | 27.24 | 378,411 | +1.24(+4.77%) |
Apr 06, 2021 | 26.60 | 27.99 | 25.26 | 26.00 | 332,962 | -0.65(-2.44%) |
Apr 05, 2021 | 25.51 | 27.45 | 24.08 | 26.65 | 411,051 | +1.44(+5.71%) |
Apr 01, 2021 | 23.89 | 25.90 | 23.16 | 25.21 | 356,600 | +1.84(+7.87%) |
Mar 31, 2021 | 19.75 | 25.57 | 19.54 | 23.37 | 674,480 | +3.71(+18.87%) |
Mar 30, 2021 | 20.91 | 20.99 | 19.00 | 19.66 | 316,407 | -1.28(-6.11%) |
Mar 29, 2021 | 22.99 | 23.00 | 20.50 | 20.94 | 144,728 | -2.11(-9.15%) |
Mar 26, 2021 | 24.00 | 24.81 | 21.67 | 23.05 | 197,100 | -0.83(-3.48%) |
Mar 25, 2021 | 23.84 | 25.01 | 23.00 | 23.88 | 133,340 | -0.12(-0.50%) |
Mar 24, 2021 | 28.37 | 28.78 | 23.91 | 24.00 | 153,992 | -3.12(-11.50%) |
Mar 23, 2021 | 27.09 | 27.50 | 25.90 | 27.12 | 84,131 | -0.32(-1.17%) |
Mar 22, 2021 | 26.35 | 27.90 | 26.05 | 27.44 | 137,523 | +0.60(+2.24%) |
Mar 19, 2021 | 24.41 | 26.97 | 23.58 | 26.84 | 554,100 | +3.37(+14.36%) |
Mar 18, 2021 | 25.70 | 26.00 | 23.37 | 23.47 | 134,753 | -2.23(-8.68%) |
Mar 17, 2021 | 26.16 | 26.70 | 24.71 | 25.70 | 249,946 | -0.97(-3.64%) |
Mar 16, 2021 | 27.00 | 27.77 | 25.30 | 26.67 | 209,713 | -0.31(-1.15%) |
Mar 15, 2021 | 23.40 | 29.90 | 23.22 | 26.98 | 541,720 | +3.62(+15.50%) |
Mar 12, 2021 | 23.24 | 25.00 | 23.19 | 23.36 | 299,000 | +0.86(+3.82%) |
Mar 11, 2021 | 23.66 | 24.75 | 20.73 | 22.50 | 222,276 | -0.94(-4.01%) |
Mar 10, 2021 | 21.15 | 23.95 | 20.66 | 23.44 | 249,319 | +2.75(+13.29%) |
Mar 09, 2021 | 20.41 | 21.50 | 20.19 | 20.69 | 167,605 | +1.14(+5.83%) |
Mar 08, 2021 | 18.00 | 21.25 | 17.88 | 19.55 | 179,987 | +1.39(+7.65%) |
Mar 05, 2021 | 18.50 | 19.48 | 17.61 | 18.16 | 237,000 | -0.23(-1.25%) |
Mar 04, 2021 | 18.74 | 19.70 | 17.55 | 18.39 | 304,006 | -0.18(-0.97%) |
Mar 03, 2021 | 23.48 | 23.48 | 18.30 | 18.57 | 334,796 | -4.95(-21.05%) |
Mar 02, 2021 | 22.59 | 24.25 | 22.10 | 23.52 | 128,224 | +0.91(+4.02%) |
Mar 01, 2021 | 24.65 | 24.92 | 21.88 | 22.61 | 251,666 | -1.77(-7.26%) |
Feb 26, 2021 | 20.00 | 27.29 | 18.89 | 24.38 | 917,900 | +5.61(+29.89%) |
Feb 25, 2021 | 20.28 | 20.95 | 18.51 | 18.77 | 125,980 | -1.29(-6.43%) |
Feb 24, 2021 | 20.73 | 21.90 | 19.56 | 20.06 | 110,594 | -0.72(-3.46%) |
Feb 23, 2021 | 20.33 | 21.14 | 19.00 | 20.78 | 208,740 | -0.50(-2.35%) |
Feb 22, 2021 | 21.51 | 22.63 | 20.80 | 21.28 | 78,195 | -0.47(-2.16%) |
Feb 19, 2021 | 22.56 | 22.97 | 21.52 | 21.75 | 61,700 | -0.13(-0.59%) |
Feb 18, 2021 | 22.07 | 22.71 | 21.71 | 21.88 | 123,402 | -0.87(-3.82%) |
Feb 17, 2021 | 22.57 | 24.17 | 22.20 | 22.75 | 137,481 | -0.43(-1.86%) |
Feb 16, 2021 | 23.50 | 23.78 | 22.10 | 23.18 | 136,364 | +0.03(+0.13%) |
Feb 12, 2021 | 23.65 | 24.48 | 22.80 | 23.15 | 74,300 | -0.42(-1.78%) |
Feb 11, 2021 | 25.50 | 26.15 | 22.33 | 23.57 | 176,597 | -1.50(-5.98%) |
Feb 10, 2021 | 28.00 | 28.25 | 24.50 | 25.07 | 145,068 | -2.63(-9.49%) |
Feb 09, 2021 | 26.00 | 27.70 | 25.95 | 27.70 | 140,607 | +1.75(+6.74%) |
Feb 08, 2021 | 26.16 | 26.89 | 24.60 | 25.95 | 191,509 | +0.74(+2.94%) |
Feb 05, 2021 | 24.50 | 26.08 | 24.25 | 25.21 | 184,600 | +0.76(+3.11%) |
Feb 04, 2021 | 23.93 | 24.57 | 23.34 | 24.45 | 79,227 | +1.15(+4.94%) |
Feb 03, 2021 | 22.50 | 23.51 | 21.52 | 23.30 | 85,187 | +1.11(+5.00%) |
Feb 02, 2021 | 21.90 | 22.23 | 21.13 | 22.19 | 65,018 | +0.79(+3.69%) |