Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 19.99 | 20.20 | 19.38 | 19.39 | 486,000 | -0.81(-4.01%) |
Apr 29, 2021 | 21.00 | 21.00 | 19.93 | 20.20 | 547,412 | -0.52(-2.51%) |
Apr 28, 2021 | 20.25 | 20.80 | 19.96 | 20.72 | 561,554 | +0.76(+3.81%) |
Apr 27, 2021 | 20.36 | 20.90 | 19.72 | 19.96 | 543,904 | -0.39(-1.92%) |
Apr 26, 2021 | 19.75 | 20.67 | 19.26 | 20.35 | 505,611 | +0.08(+0.39%) |
Apr 23, 2021 | 17.95 | 20.59 | 17.68 | 20.27 | 1,104,300 | +2.84(+16.29%) |
Apr 22, 2021 | 17.75 | 18.61 | 17.39 | 17.43 | 1,264,218 | -0.25(-1.41%) |
Apr 21, 2021 | 17.67 | 18.08 | 17.42 | 17.68 | 642,081 | -0.09(-0.51%) |
Apr 20, 2021 | 18.40 | 18.47 | 17.61 | 17.77 | 1,018,351 | -0.23(-1.28%) |
Apr 19, 2021 | 20.40 | 20.50 | 18.00 | 18.00 | 1,314,019 | -2.28(-11.24%) |
Apr 16, 2021 | 17.97 | 20.50 | 17.91 | 20.28 | 1,969,000 | +2.67(+15.16%) |
Apr 15, 2021 | 17.81 | 18.96 | 17.51 | 17.61 | 819,665 | -0.15(-0.84%) |
Apr 14, 2021 | 19.05 | 19.16 | 17.10 | 17.76 | 1,836,804 | -1.25(-6.58%) |
Apr 13, 2021 | 20.00 | 20.52 | 18.85 | 19.01 | 1,023,531 | -0.30(-1.55%) |
Apr 12, 2021 | 22.11 | 22.18 | 19.01 | 19.31 | 1,963,621 | -2.96(-13.29%) |
Apr 09, 2021 | 22.07 | 22.64 | 21.62 | 22.27 | 774,000 | +0.06(+0.27%) |
Apr 08, 2021 | 21.34 | 22.64 | 21.01 | 22.21 | 460,165 | +1.21(+5.76%) |
Apr 07, 2021 | 20.58 | 21.76 | 20.30 | 21.00 | 481,329 | +0.57(+2.79%) |
Apr 06, 2021 | 20.55 | 21.55 | 20.19 | 20.43 | 385,464 | +0.36(+1.79%) |
Apr 05, 2021 | 22.99 | 23.16 | 20.05 | 20.07 | 906,783 | -3.27(-14.01%) |
Apr 01, 2021 | 21.99 | 24.00 | 21.67 | 23.34 | 2,112,900 | +2.20(+10.41%) |
Mar 31, 2021 | 20.46 | 22.96 | 20.45 | 21.14 | 1,864,464 | +0.76(+3.73%) |
Mar 30, 2021 | 20.26 | 21.01 | 19.76 | 20.38 | 1,375,904 | +0.13(+0.64%) |
Mar 29, 2021 | 23.00 | 23.01 | 20.12 | 20.25 | 3,953,537 | -4.39(-17.82%) |
Mar 26, 2021 | 20.00 | 24.65 | 19.11 | 24.64 | 3,845,200 | +5.49(+28.67%) |
Mar 25, 2021 | 18.80 | 20.25 | 17.58 | 19.15 | 3,406,809 | -0.13(-0.67%) |
Mar 24, 2021 | 21.00 | 21.27 | 18.51 | 19.28 | 6,340,568 | -1.72(-8.19%) |
Mar 23, 2021 | 23.00 | 23.09 | 20.90 | 21.00 | 5,338,172 | -2.19(-9.44%) |
Mar 22, 2021 | 24.71 | 25.00 | 21.14 | 23.19 | 5,117,057 | -1.93(-7.68%) |
Mar 19, 2021 | 25.30 | 25.86 | 24.68 | 25.12 | 4,273,500 | +0.12(+0.48%) |