Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 23.82 | 24.83 | 22.38 | 22.75 | 4,261,000 | -1.84(-7.48%) |
Apr 29, 2021 | 24.85 | 25.50 | 23.50 | 24.59 | 3,630,934 | +0.16(+0.65%) |
Apr 28, 2021 | 23.36 | 24.88 | 23.20 | 24.43 | 3,984,949 | +0.58(+2.43%) |
Apr 27, 2021 | 24.73 | 25.51 | 23.11 | 23.85 | 6,956,528 | -1.66(-6.51%) |
Apr 26, 2021 | 23.91 | 26.38 | 23.17 | 25.51 | 18,601,096 | +3.33(+15.01%) |
Apr 23, 2021 | 18.87 | 22.50 | 18.84 | 22.18 | 11,424,800 | +3.39(+18.04%) |
Apr 22, 2021 | 18.81 | 19.18 | 17.76 | 18.79 | 6,312,375 | -0.14(-0.74%) |
Apr 21, 2021 | 16.33 | 19.85 | 16.05 | 18.93 | 22,772,872 | +2.50(+15.22%) |
Apr 20, 2021 | 16.66 | 17.63 | 16.02 | 16.43 | 4,873,047 | -0.41(-2.43%) |
Apr 19, 2021 | 17.80 | 17.90 | 16.75 | 16.84 | 4,830,099 | -0.83(-4.70%) |
Apr 16, 2021 | 17.87 | 18.41 | 17.59 | 17.67 | 3,396,100 | -0.39(-2.16%) |
Apr 15, 2021 | 19.35 | 19.35 | 17.16 | 18.06 | 7,538,397 | -1.15(-5.99%) |
Apr 14, 2021 | 20.14 | 20.42 | 19.10 | 19.21 | 5,212,886 | -0.83(-4.14%) |
Apr 13, 2021 | 20.52 | 20.52 | 19.22 | 20.04 | 5,749,389 | -0.38(-1.86%) |
Apr 12, 2021 | 21.63 | 21.67 | 20.15 | 20.42 | 4,444,998 | -1.20(-5.55%) |
Apr 09, 2021 | 22.00 | 22.16 | 21.45 | 21.62 | 3,018,700 | -0.44(-1.99%) |
Apr 08, 2021 | 23.04 | 23.11 | 21.80 | 22.06 | 5,475,332 | -0.47(-2.09%) |
Apr 07, 2021 | 25.13 | 25.13 | 22.50 | 22.53 | 4,544,189 | -2.47(-9.88%) |
Apr 06, 2021 | 24.99 | 25.28 | 24.33 | 25.00 | 2,948,437 | -0.09(-0.36%) |
Apr 05, 2021 | 25.36 | 25.45 | 24.52 | 25.09 | 2,726,278 | +0.66(+2.70%) |
Apr 01, 2021 | 25.40 | 26.07 | 24.16 | 24.43 | 2,870,400 | +0.12(+0.49%) |
Mar 31, 2021 | 24.47 | 24.75 | 23.57 | 24.31 | 2,998,579 | +0.69(+2.92%) |
Mar 30, 2021 | 23.61 | 23.66 | 22.17 | 23.62 | 2,989,127 | +0.17(+0.72%) |
Mar 29, 2021 | 24.52 | 24.63 | 22.70 | 23.45 | 3,576,516 | -1.25(-5.06%) |
Mar 26, 2021 | 26.00 | 26.05 | 23.52 | 24.70 | 3,355,800 | -1.31(-5.04%) |
Mar 25, 2021 | 24.94 | 26.08 | 23.90 | 26.01 | 3,785,676 | +0.49(+1.92%) |
Mar 24, 2021 | 28.77 | 28.81 | 25.40 | 25.52 | 4,022,358 | -2.81(-9.92%) |
Mar 23, 2021 | 29.87 | 30.30 | 27.96 | 28.33 | 5,933,939 | -1.76(-5.85%) |
Mar 22, 2021 | 31.14 | 31.39 | 29.51 | 30.09 | 5,728,087 | -0.57(-1.86%) |
Mar 19, 2021 | 26.44 | 31.22 | 25.25 | 30.66 | 25,988,500 | +4.36(+16.58%) |
Mar 18, 2021 | 30.48 | 30.95 | 26.12 | 26.30 | 15,105,537 | -1.16(-4.22%) |
Mar 17, 2021 | 26.72 | 28.03 | 26.30 | 27.46 | 6,292,361 | -0.45(-1.61%) |
Mar 16, 2021 | 29.50 | 29.71 | 27.21 | 27.91 | 4,534,396 | -1.21(-4.16%) |
Mar 15, 2021 | 27.98 | 29.94 | 27.80 | 29.12 | 5,057,311 | +1.66(+6.05%) |
Mar 12, 2021 | 26.15 | 27.76 | 25.39 | 27.46 | 5,115,100 | +1.17(+4.45%) |
Mar 11, 2021 | 26.38 | 26.43 | 25.50 | 26.29 | 4,560,766 | +1.26(+5.03%) |
Mar 10, 2021 | 24.00 | 25.95 | 23.60 | 25.03 | 5,075,020 | +2.00(+8.68%) |
Mar 09, 2021 | 23.10 | 23.60 | 22.18 | 23.03 | 5,600,187 | +1.28(+5.89%) |
Mar 08, 2021 | 23.26 | 23.58 | 21.70 | 21.75 | 4,420,656 | -1.18(-5.15%) |
Mar 05, 2021 | 23.89 | 23.95 | 19.60 | 22.93 | 7,578,300 | -0.53(-2.26%) |
Mar 04, 2021 | 25.06 | 25.74 | 22.00 | 23.46 | 7,508,082 | -1.77(-7.02%) |
Mar 03, 2021 | 28.39 | 28.54 | 25.00 | 25.23 | 4,516,806 | -2.57(-9.24%) |
Mar 02, 2021 | 28.92 | 29.46 | 27.75 | 27.80 | 2,058,094 | -1.17(-4.04%) |
Mar 01, 2021 | 27.85 | 29.69 | 27.62 | 28.97 | 3,066,992 | +1.84(+6.78%) |
Feb 26, 2021 | 27.70 | 28.40 | 26.18 | 27.13 | 4,154,600 | -1.02(-3.62%) |
Feb 25, 2021 | 29.51 | 30.39 | 27.53 | 28.15 | 3,866,815 | -1.32(-4.48%) |
Feb 24, 2021 | 29.64 | 29.83 | 28.43 | 29.47 | 3,410,046 | +0.27(+0.92%) |
Feb 23, 2021 | 29.86 | 29.99 | 25.51 | 29.20 | 7,165,316 | -1.99(-6.38%) |
Feb 22, 2021 | 33.49 | 33.67 | 30.81 | 31.19 | 7,488,695 | -2.50(-7.42%) |
Feb 19, 2021 | 33.59 | 35.75 | 32.52 | 33.69 | 8,998,600 | +0.85(+2.59%) |
Feb 18, 2021 | 33.10 | 33.43 | 32.04 | 32.84 | 4,022,757 | -1.21(-3.55%) |
Feb 17, 2021 | 35.16 | 35.25 | 32.58 | 34.05 | 4,973,309 | -1.48(-4.17%) |
Feb 16, 2021 | 38.80 | 40.15 | 35.16 | 35.53 | 9,901,225 | -2.20(-5.83%) |
Feb 12, 2021 | 35.90 | 37.89 | 34.70 | 37.73 | 8,954,800 | +1.79(+4.98%) |
Feb 11, 2021 | 33.60 | 37.35 | 33.18 | 35.94 | 14,806,841 | +2.22(+6.58%) |
Feb 10, 2021 | 34.41 | 35.70 | 32.11 | 33.72 | 8,933,450 | -0.03(-0.09%) |
Feb 09, 2021 | 32.65 | 33.87 | 31.53 | 33.75 | 8,452,068 | +1.00(+3.05%) |
Feb 08, 2021 | 33.80 | 34.83 | 32.15 | 32.75 | 9,272,156 | -0.60(-1.80%) |
Feb 05, 2021 | 33.13 | 34.62 | 32.67 | 33.35 | 7,393,200 | +0.49(+1.49%) |
Feb 04, 2021 | 32.81 | 33.67 | 31.82 | 32.86 | 5,839,217 | +0.66(+2.05%) |
Feb 03, 2021 | 33.42 | 33.50 | 31.82 | 32.20 | 4,690,473 | -0.43(-1.32%) |
Feb 02, 2021 | 32.59 | 34.45 | 32.45 | 32.63 | 4,469,258 | -0.69(-2.07%) |