Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 21.35 | 22.03 | 21.09 | 21.09 | 10,569,600 | -0.98(-4.44%) |
Apr 29, 2021 | 23.29 | 23.39 | 21.53 | 22.07 | 11,502,660 | -0.97(-4.21%) |
Apr 28, 2021 | 22.55 | 24.24 | 22.10 | 23.04 | 19,143,936 | +0.30(+1.32%) |
Apr 27, 2021 | 24.07 | 24.33 | 22.50 | 22.74 | 18,078,510 | -1.13(-4.73%) |
Apr 26, 2021 | 20.67 | 24.29 | 20.41 | 23.87 | 55,723,032 | +3.32(+16.16%) |
Apr 23, 2021 | 19.70 | 20.73 | 19.61 | 20.55 | 13,232,700 | +0.89(+4.53%) |
Apr 22, 2021 | 20.20 | 20.65 | 18.90 | 19.66 | 17,410,120 | -0.23(-1.16%) |
Apr 21, 2021 | 18.30 | 19.89 | 17.62 | 19.89 | 22,515,256 | +1.44(+7.80%) |
Apr 20, 2021 | 19.52 | 19.72 | 18.31 | 18.45 | 18,178,554 | -1.09(-5.58%) |
Apr 19, 2021 | 19.87 | 20.33 | 18.68 | 19.54 | 19,532,056 | +0.02(+0.10%) |
Apr 16, 2021 | 20.07 | 20.50 | 19.25 | 19.52 | 17,044,000 | -0.60(-2.98%) |
Apr 15, 2021 | 21.83 | 22.10 | 19.82 | 20.12 | 25,573,116 | -1.61(-7.41%) |
Apr 14, 2021 | 22.02 | 22.25 | 21.54 | 21.73 | 11,873,889 | -0.36(-1.63%) |
Apr 13, 2021 | 21.96 | 22.72 | 21.57 | 22.09 | 16,087,216 | +0.06(+0.27%) |
Apr 12, 2021 | 22.93 | 23.45 | 21.77 | 22.03 | 10,570,378 | -0.94(-4.09%) |
Apr 09, 2021 | 22.98 | 23.34 | 22.76 | 22.97 | 7,636,300 | -0.19(-0.82%) |
Apr 08, 2021 | 23.06 | 23.37 | 22.66 | 23.16 | 7,902,543 | +0.34(+1.49%) |
Apr 07, 2021 | 24.11 | 24.47 | 22.70 | 22.82 | 15,316,294 | -1.64(-6.70%) |
Apr 06, 2021 | 23.05 | 24.96 | 23.02 | 24.46 | 19,771,988 | +1.46(+6.35%) |
Apr 05, 2021 | 24.55 | 24.61 | 23.00 | 23.00 | 13,209,366 | -0.78(-3.28%) |
Apr 01, 2021 | 24.25 | 24.47 | 23.21 | 23.78 | 12,839,700 | +0.60(+2.59%) |
Mar 31, 2021 | 24.06 | 24.23 | 22.78 | 23.18 | 15,250,624 | -0.33(-1.40%) |
Mar 30, 2021 | 21.18 | 23.65 | 21.07 | 23.51 | 18,170,220 | +2.16(+10.12%) |
Mar 29, 2021 | 22.88 | 22.96 | 21.35 | 21.35 | 21,601,404 | -1.67(-7.25%) |
Mar 26, 2021 | 23.06 | 23.92 | 22.07 | 23.02 | 18,171,600 | -1.01(-4.20%) |
Mar 25, 2021 | 21.71 | 24.24 | 21.02 | 24.03 | 30,729,504 | +1.47(+6.52%) |
Mar 24, 2021 | 24.45 | 24.48 | 22.24 | 22.56 | 24,011,256 | -1.49(-6.20%) |
Mar 23, 2021 | 26.15 | 26.22 | 23.75 | 24.05 | 22,916,468 | -2.10(-8.03%) |
Mar 22, 2021 | 27.48 | 27.63 | 26.02 | 26.15 | 16,077,557 | -0.73(-2.72%) |
Mar 19, 2021 | 26.62 | 27.45 | 25.79 | 26.88 | 19,575,300 | -0.02(-0.07%) |
Mar 18, 2021 | 28.80 | 29.42 | 26.80 | 26.90 | 22,003,424 | -2.60(-8.81%) |
Mar 17, 2021 | 29.69 | 30.68 | 28.15 | 29.50 | 40,852,204 | -1.60(-5.14%) |
Mar 16, 2021 | 31.06 | 32.97 | 29.20 | 31.10 | 67,196,640 | +2.41(+8.40%) |
Mar 15, 2021 | 27.46 | 28.80 | 27.03 | 28.69 | 23,779,618 | +1.92(+7.17%) |
Mar 12, 2021 | 25.50 | 27.99 | 25.10 | 26.77 | 20,225,400 | -0.07(-0.26%) |
Mar 11, 2021 | 25.79 | 27.18 | 25.31 | 26.84 | 24,283,092 | +2.14(+8.66%) |
Mar 10, 2021 | 25.06 | 27.26 | 24.31 | 24.70 | 32,846,488 | +0.24(+0.98%) |
Mar 09, 2021 | 23.26 | 25.00 | 22.80 | 24.46 | 31,077,980 | +2.37(+10.73%) |
Mar 08, 2021 | 24.34 | 25.18 | 22.00 | 22.09 | 29,638,872 | -2.31(-9.47%) |
Mar 05, 2021 | 24.52 | 25.18 | 20.40 | 24.40 | 53,893,400 | +0.06(+0.25%) |
Mar 04, 2021 | 23.89 | 25.54 | 21.43 | 24.34 | 61,899,768 | +0.14(+0.58%) |
Mar 03, 2021 | 27.65 | 27.97 | 23.93 | 24.20 | 43,510,692 | -3.57(-12.86%) |
Mar 02, 2021 | 30.00 | 30.39 | 26.56 | 27.77 | 35,504,276 | -2.86(-9.34%) |
Mar 01, 2021 | 32.49 | 32.54 | 29.83 | 30.63 | 41,982,568 | -0.12(-0.39%) |
Feb 26, 2021 | 31.25 | 32.52 | 28.50 | 30.75 | 68,871,000 | +2.93(+10.53%) |
Feb 25, 2021 | 29.71 | 32.38 | 26.71 | 27.82 | 81,556,256 | -0.88(-3.07%) |
Feb 24, 2021 | 35.64 | 35.72 | 27.85 | 28.70 | 141,113,232 | -6.51(-18.49%) |
Feb 23, 2021 | 35.02 | 43.94 | 30.00 | 35.21 | 189,729,056 | -11.22(-24.17%) |
Feb 22, 2021 | 62.87 | 63.20 | 56.08 | 46.43 | 68,663,520 | -6.51(-12.30%) |
Feb 19, 2021 | 60.09 | 61.97 | 50.32 | 52.94 | 59,997,900 | -5.11(-8.80%) |
Feb 18, 2021 | 55.81 | 64.86 | 55.55 | 58.05 | 76,745,504 | +1.82(+3.24%) |
Feb 17, 2021 | 54.67 | 59.50 | 50.30 | 56.23 | 63,667,700 | +3.53(+6.70%) |
Feb 16, 2021 | 38.27 | 55.00 | 36.52 | 52.70 | 96,245,904 | +12.72(+31.82%) |
Feb 12, 2021 | 35.04 | 41.37 | 33.51 | 39.98 | 69,175,904 | +8.48(+26.92%) |
Feb 11, 2021 | 32.25 | 33.16 | 31.20 | 31.50 | 24,303,840 | -1.37(-4.17%) |
Feb 10, 2021 | 32.00 | 34.49 | 30.00 | 32.87 | 33,182,260 | -0.44(-1.32%) |
Feb 09, 2021 | 31.70 | 33.69 | 30.22 | 33.31 | 28,855,434 | +0.43(+1.31%) |
Feb 08, 2021 | 34.17 | 34.98 | 30.30 | 32.88 | 35,496,204 | -1.77(-5.11%) |
Feb 05, 2021 | 30.90 | 36.00 | 30.70 | 34.65 | 66,665,300 | +4.43(+14.66%) |
Feb 04, 2021 | 29.00 | 31.45 | 26.13 | 30.22 | 44,534,976 | +0.73(+2.48%) |
Feb 03, 2021 | 32.35 | 34.50 | 27.58 | 29.49 | 84,591,064 | -2.65(-8.25%) |
Feb 02, 2021 | 27.98 | 35.18 | 26.46 | 32.14 | 99,011,144 | +6.94(+27.54%) |