Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 35.80 | 36.80 | 35.60 | 36.00 | 94,540 | -0.80(-2.17%) |
Apr 29, 2021 | 36.20 | 37.40 | 35.00 | 36.80 | 118,662 | -0.20(-0.54%) |
Apr 28, 2021 | 35.00 | 37.20 | 35.00 | 37.00 | 155,093 | +2.00(+5.71%) |
Apr 27, 2021 | 36.60 | 37.20 | 34.60 | 35.00 | 159,268 | -1.20(-3.31%) |
Apr 26, 2021 | 34.20 | 36.60 | 34.00 | 36.20 | 219,130 | +1.60(+4.62%) |
Apr 23, 2021 | 34.20 | 35.40 | 33.80 | 34.60 | 252,940 | +0.60(+1.76%) |
Apr 22, 2021 | 34.60 | 35.40 | 33.60 | 34.00 | 170,593 | -0.20(-0.58%) |
Apr 21, 2021 | 33.20 | 34.80 | 32.60 | 34.20 | 338,881 | -4.60(-11.86%) |
Apr 20, 2021 | 36.00 | 38.80 | 35.00 | 38.80 | 1,204,743 | +2.80(+7.78%) |
Apr 19, 2021 | 33.60 | 37.80 | 33.40 | 36.00 | 634,894 | +2.80(+8.43%) |
Apr 16, 2021 | 34.20 | 34.40 | 33.00 | 33.20 | 93,795 | -0.60(-1.78%) |
Apr 15, 2021 | 34.40 | 35.20 | 33.20 | 33.80 | 120,261 | -1.00(-2.87%) |
Apr 14, 2021 | 35.00 | 36.00 | 34.40 | 34.80 | 111,777 | -0.60(-1.69%) |
Apr 13, 2021 | 38.20 | 38.80 | 35.40 | 35.40 | 326,446 | -5.20(-12.81%) |
Apr 12, 2021 | 35.40 | 41.00 | 33.80 | 40.60 | 965,973 | +6.00(+17.34%) |
Apr 09, 2021 | 36.20 | 36.20 | 34.40 | 34.60 | 62,260 | -1.60(-4.42%) |
Apr 08, 2021 | 36.00 | 37.00 | 34.60 | 36.20 | 111,349 | -0.20(-0.55%) |
Apr 07, 2021 | 35.20 | 36.60 | 35.00 | 36.40 | 147,648 | +1.80(+5.20%) |
Apr 06, 2021 | 34.40 | 35.20 | 33.60 | 34.60 | 57,931 | +0.20(+0.58%) |
Apr 05, 2021 | 36.00 | 36.20 | 34.00 | 34.40 | 126,876 | -0.20(-0.58%) |
Apr 01, 2021 | 32.60 | 35.40 | 32.20 | 34.60 | 208,525 | +2.00(+6.13%) |
Mar 31, 2021 | 33.60 | 34.20 | 32.20 | 32.60 | 200,597 | -2.00(-5.78%) |
Mar 30, 2021 | 33.00 | 36.20 | 31.60 | 34.60 | 640,502 | +1.00(+2.98%) |
Mar 29, 2021 | 33.60 | 34.00 | 32.20 | 33.60 | 142,082 | +0.20(+0.60%) |
Mar 26, 2021 | 34.60 | 35.00 | 32.60 | 33.40 | 145,845 | -1.60(-4.57%) |
Mar 25, 2021 | 34.00 | 36.20 | 32.80 | 35.00 | 228,717 | +0.00(+0.00%) |
Mar 24, 2021 | 36.60 | 37.20 | 34.60 | 35.00 | 125,834 | -1.20(-3.31%) |
Mar 23, 2021 | 37.40 | 40.80 | 35.60 | 36.20 | 477,416 | -1.00(-2.69%) |
Mar 22, 2021 | 37.80 | 38.20 | 36.80 | 37.20 | 104,160 | +0.40(+1.09%) |
Mar 19, 2021 | 38.00 | 39.00 | 36.80 | 36.80 | 111,940 | -0.80(-2.13%) |
Mar 18, 2021 | 39.60 | 39.80 | 37.40 | 37.60 | 75,744 | -2.00(-5.05%) |
Mar 17, 2021 | 38.20 | 40.80 | 37.80 | 39.60 | 94,377 | +0.60(+1.54%) |
Mar 16, 2021 | 41.60 | 41.60 | 37.60 | 39.00 | 212,788 | -2.00(-4.88%) |
Mar 15, 2021 | 40.20 | 41.60 | 39.40 | 41.00 | 100,178 | +1.20(+3.02%) |
Mar 12, 2021 | 38.00 | 40.60 | 37.80 | 39.80 | 115,570 | +0.00(+0.00%) |
Mar 11, 2021 | 39.00 | 40.00 | 38.20 | 39.80 | 171,455 | +1.00(+2.58%) |
Mar 10, 2021 | 38.40 | 39.60 | 37.00 | 38.80 | 211,232 | +1.20(+3.19%) |
Mar 09, 2021 | 38.00 | 39.40 | 36.40 | 37.60 | 165,754 | +0.40(+1.08%) |
Mar 08, 2021 | 34.60 | 40.80 | 34.60 | 37.20 | 763,251 | +2.40(+6.90%) |
Mar 05, 2021 | 34.60 | 35.20 | 30.20 | 34.80 | 275,630 | +0.80(+2.35%) |
Mar 04, 2021 | 38.40 | 39.00 | 33.20 | 34.00 | 352,732 | -5.00(-12.82%) |
Mar 03, 2021 | 40.60 | 42.40 | 38.20 | 39.00 | 332,634 | -2.00(-4.88%) |
Mar 02, 2021 | 43.00 | 43.00 | 40.40 | 41.00 | 354,301 | +0.00(+0.00%) |
Mar 01, 2021 | 40.00 | 41.40 | 39.40 | 41.00 | 200,010 | +2.60(+6.77%) |
Feb 26, 2021 | 39.00 | 40.80 | 37.00 | 38.40 | 209,365 | -1.40(-3.52%) |
Feb 25, 2021 | 42.80 | 42.80 | 39.60 | 39.80 | 212,753 | -3.20(-7.44%) |
Feb 24, 2021 | 41.20 | 43.20 | 40.60 | 43.00 | 127,733 | +2.40(+5.91%) |
Feb 23, 2021 | 40.20 | 43.60 | 38.20 | 40.60 | 506,862 | -4.20(-9.37%) |
Feb 22, 2021 | 46.80 | 47.40 | 44.40 | 44.80 | 314,627 | -3.00(-6.28%) |
Feb 19, 2021 | 48.80 | 48.80 | 47.00 | 47.80 | 220,115 | +0.00(+0.00%) |
Feb 18, 2021 | 49.60 | 50.00 | 47.60 | 47.80 | 227,467 | -2.60(-5.16%) |
Feb 17, 2021 | 50.60 | 50.80 | 47.20 | 50.40 | 439,041 | +0.00(+0.00%) |
Feb 16, 2021 | 52.00 | 52.40 | 50.20 | 50.40 | 310,864 | -1.00(-1.95%) |
Feb 12, 2021 | 51.80 | 52.20 | 50.40 | 51.40 | 224,920 | -0.20(-0.39%) |
Feb 11, 2021 | 52.80 | 56.00 | 51.00 | 51.60 | 433,681 | -1.40(-2.64%) |
Feb 10, 2021 | 54.60 | 56.00 | 50.20 | 53.00 | 498,054 | -0.80(-1.49%) |
Feb 09, 2021 | 54.60 | 55.00 | 53.00 | 53.80 | 306,554 | -1.00(-1.82%) |
Feb 08, 2021 | 54.20 | 56.20 | 52.60 | 54.80 | 488,557 | +1.40(+2.62%) |
Feb 05, 2021 | 55.20 | 55.20 | 53.00 | 53.40 | 238,105 | -1.20(-2.20%) |
Feb 04, 2021 | 53.00 | 55.60 | 52.60 | 54.60 | 579,869 | +3.20(+6.23%) |
Feb 03, 2021 | 51.40 | 52.40 | 50.60 | 51.40 | 210,714 | +0.00(+0.00%) |
Feb 02, 2021 | 52.20 | 52.20 | 50.20 | 51.40 | 218,165 | -0.40(-0.77%) |