Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 22.50 | 23.36 | 22.21 | 22.32 | 985,100 | -0.19(-0.84%) |
Apr 29, 2021 | 22.33 | 23.04 | 21.83 | 22.51 | 1,162,631 | +0.27(+1.21%) |
Apr 28, 2021 | 21.57 | 22.37 | 21.23 | 22.24 | 1,072,092 | +0.71(+3.30%) |
Apr 27, 2021 | 21.78 | 21.92 | 21.35 | 21.53 | 783,246 | -0.11(-0.51%) |
Apr 26, 2021 | 21.81 | 21.81 | 21.21 | 21.64 | 952,548 | +0.50(+2.37%) |
Apr 23, 2021 | 21.13 | 21.41 | 20.68 | 21.14 | 939,500 | +0.02(+0.09%) |
Apr 22, 2021 | 21.04 | 21.65 | 20.51 | 21.12 | 1,396,916 | +0.06(+0.28%) |
Apr 21, 2021 | 20.13 | 21.06 | 19.70 | 21.06 | 1,400,649 | +0.71(+3.49%) |
Apr 20, 2021 | 18.95 | 20.38 | 18.77 | 20.35 | 2,444,810 | +1.35(+7.11%) |
Apr 19, 2021 | 19.62 | 19.77 | 18.91 | 19.00 | 1,655,707 | -0.91(-4.57%) |
Apr 16, 2021 | 19.34 | 20.00 | 18.91 | 19.91 | 3,887,200 | +0.61(+3.16%) |
Apr 15, 2021 | 19.36 | 19.99 | 19.10 | 19.30 | 1,785,533 | +0.04(+0.21%) |
Apr 14, 2021 | 19.59 | 20.07 | 19.12 | 19.26 | 1,741,411 | -0.47(-2.38%) |
Apr 13, 2021 | 19.21 | 19.87 | 18.80 | 19.73 | 2,221,798 | -0.16(-0.80%) |
Apr 12, 2021 | 18.80 | 20.25 | 18.41 | 19.89 | 3,784,273 | +1.32(+7.11%) |
Apr 09, 2021 | 18.74 | 18.98 | 18.12 | 18.57 | 4,083,000 | -0.24(-1.28%) |
Apr 08, 2021 | 19.36 | 19.86 | 18.64 | 18.81 | 7,234,028 | -0.93(-4.71%) |
Apr 07, 2021 | 23.87 | 23.98 | 19.71 | 19.74 | 20,134,676 | -14.90(-43.01%) |
Apr 06, 2021 | 35.32 | 35.80 | 34.50 | 34.64 | 1,825,677 | -0.99(-2.78%) |
Apr 05, 2021 | 35.89 | 36.06 | 34.64 | 35.63 | 504,388 | -0.05(-0.14%) |
Apr 01, 2021 | 35.28 | 36.12 | 34.25 | 35.68 | 900,700 | +0.97(+2.79%) |
Mar 31, 2021 | 32.41 | 35.70 | 32.17 | 34.71 | 1,371,486 | +3.60(+11.57%) |
Mar 30, 2021 | 31.00 | 32.15 | 30.88 | 31.11 | 1,082,519 | +0.11(+0.35%) |
Mar 29, 2021 | 31.39 | 32.15 | 30.96 | 31.00 | 599,352 | -0.91(-2.85%) |
Mar 26, 2021 | 31.30 | 31.96 | 30.81 | 31.91 | 451,700 | +0.59(+1.88%) |
Mar 25, 2021 | 31.00 | 31.80 | 30.77 | 31.32 | 1,156,429 | +0.10(+0.32%) |
Mar 24, 2021 | 32.60 | 32.97 | 31.10 | 31.22 | 812,362 | -1.23(-3.79%) |
Mar 23, 2021 | 34.01 | 34.33 | 32.43 | 32.45 | 774,448 | -1.58(-4.64%) |
Mar 22, 2021 | 33.83 | 35.35 | 33.73 | 34.03 | 715,910 | -0.09(-0.26%) |
Mar 19, 2021 | 33.42 | 34.45 | 32.02 | 34.12 | 1,937,800 | +1.45(+4.44%) |
Mar 18, 2021 | 33.67 | 34.30 | 32.60 | 32.67 | 802,227 | -0.95(-2.83%) |
Mar 17, 2021 | 33.76 | 33.76 | 32.55 | 33.62 | 1,123,125 | +0.12(+0.36%) |
Mar 16, 2021 | 33.65 | 34.75 | 33.31 | 33.50 | 1,029,439 | -0.60(-1.76%) |
Mar 15, 2021 | 34.50 | 35.62 | 33.72 | 34.10 | 1,032,045 | -1.05(-2.99%) |
Mar 12, 2021 | 34.62 | 35.24 | 34.28 | 35.15 | 576,800 | -0.05(-0.14%) |
Mar 11, 2021 | 34.20 | 35.40 | 33.94 | 35.20 | 823,021 | +1.59(+4.73%) |
Mar 10, 2021 | 34.38 | 34.95 | 33.30 | 33.61 | 769,132 | -0.16(-0.47%) |
Mar 09, 2021 | 34.00 | 34.89 | 33.64 | 33.77 | 949,989 | +0.40(+1.20%) |
Mar 08, 2021 | 34.93 | 35.73 | 33.10 | 33.37 | 1,032,753 | -2.29(-6.42%) |
Mar 05, 2021 | 33.73 | 35.67 | 33.28 | 35.66 | 1,136,500 | +1.93(+5.72%) |
Mar 04, 2021 | 34.01 | 34.81 | 33.21 | 33.73 | 1,507,249 | -0.62(-1.80%) |
Mar 03, 2021 | 37.26 | 37.48 | 34.30 | 34.35 | 2,998,898 | -3.72(-9.77%) |
Mar 02, 2021 | 38.00 | 39.42 | 33.84 | 38.07 | 10,765,925 | -12.46(-24.66%) |
Mar 01, 2021 | 50.32 | 52.03 | 49.90 | 50.53 | 621,010 | +0.50(+1.00%) |
Feb 26, 2021 | 50.20 | 50.55 | 48.78 | 50.03 | 646,900 | +0.17(+0.34%) |
Feb 25, 2021 | 52.84 | 54.25 | 49.77 | 49.86 | 791,428 | -3.15(-5.94%) |
Feb 24, 2021 | 51.26 | 53.10 | 50.38 | 53.01 | 374,915 | +1.74(+3.39%) |
Feb 23, 2021 | 50.26 | 51.80 | 49.16 | 51.27 | 715,420 | -0.37(-0.72%) |
Feb 22, 2021 | 51.67 | 52.54 | 50.70 | 51.64 | 474,194 | -0.42(-0.81%) |
Feb 19, 2021 | 52.43 | 53.58 | 51.84 | 52.06 | 610,600 | -0.29(-0.55%) |
Feb 18, 2021 | 53.61 | 53.61 | 51.82 | 52.35 | 571,349 | -0.95(-1.78%) |
Feb 17, 2021 | 52.50 | 53.88 | 51.54 | 53.30 | 565,360 | +0.15(+0.28%) |
Feb 16, 2021 | 55.56 | 55.78 | 52.88 | 53.15 | 534,923 | -2.57(-4.61%) |
Feb 12, 2021 | 55.00 | 57.21 | 54.37 | 55.72 | 523,100 | +0.99(+1.81%) |
Feb 11, 2021 | 54.16 | 55.73 | 53.56 | 54.73 | 702,748 | +1.15(+2.15%) |
Feb 10, 2021 | 53.66 | 53.87 | 50.50 | 53.58 | 485,873 | +1.21(+2.31%) |
Feb 09, 2021 | 53.25 | 54.09 | 51.90 | 52.37 | 373,819 | -1.06(-1.98%) |
Feb 08, 2021 | 52.52 | 54.69 | 52.23 | 53.43 | 560,152 | +1.17(+2.24%) |
Feb 05, 2021 | 50.26 | 52.32 | 49.95 | 52.26 | 402,500 | +1.78(+3.53%) |
Feb 04, 2021 | 49.85 | 50.75 | 49.60 | 50.48 | 283,744 | +1.04(+2.10%) |
Feb 03, 2021 | 49.21 | 49.99 | 47.71 | 49.44 | 544,163 | +0.12(+0.24%) |
Feb 02, 2021 | 50.00 | 50.50 | 48.85 | 49.32 | 392,759 | -0.30(-0.60%) |