Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 27.00 | 27.60 | 26.20 | 26.40 | 56,875 | -0.40(-1.49%) |
Apr 29, 2021 | 28.60 | 28.60 | 26.60 | 26.80 | 92,845 | -1.60(-5.63%) |
Apr 28, 2021 | 28.00 | 28.80 | 27.20 | 28.40 | 90,660 | +0.60(+2.16%) |
Apr 27, 2021 | 29.20 | 29.60 | 27.80 | 27.80 | 86,515 | -1.40(-4.79%) |
Apr 26, 2021 | 30.00 | 31.00 | 29.00 | 29.20 | 108,507 | -0.40(-1.35%) |
Apr 23, 2021 | 28.20 | 29.95 | 28.00 | 29.60 | 64,135 | +2.00(+7.25%) |
Apr 22, 2021 | 28.20 | 29.80 | 27.20 | 27.60 | 143,758 | +0.40(+1.47%) |
Apr 21, 2021 | 26.40 | 28.00 | 26.20 | 27.20 | 47,706 | -0.20(-0.73%) |
Apr 20, 2021 | 27.40 | 27.80 | 26.40 | 27.40 | 70,936 | -0.40(-1.44%) |
Apr 19, 2021 | 27.00 | 28.00 | 25.80 | 27.80 | 85,078 | +0.20(+0.72%) |
Apr 16, 2021 | 27.20 | 29.40 | 26.00 | 27.60 | 249,215 | +0.00(+0.00%) |
Apr 15, 2021 | 28.60 | 28.80 | 27.10 | 27.60 | 169,299 | -1.60(-5.48%) |
Apr 14, 2021 | 27.40 | 30.00 | 27.20 | 29.20 | 304,471 | +2.20(+8.15%) |
Apr 13, 2021 | 28.80 | 29.00 | 24.40 | 27.00 | 499,189 | -1.20(-4.26%) |
Apr 12, 2021 | 32.00 | 32.40 | 27.60 | 28.20 | 385,693 | -4.00(-12.42%) |
Apr 09, 2021 | 34.60 | 34.96 | 32.20 | 32.20 | 178,465 | -2.40(-6.94%) |
Apr 08, 2021 | 34.60 | 35.40 | 34.00 | 34.60 | 81,875 | +0.60(+1.76%) |
Apr 07, 2021 | 35.60 | 36.00 | 34.00 | 34.00 | 161,743 | -1.60(-4.49%) |
Apr 06, 2021 | 36.00 | 37.20 | 35.40 | 35.60 | 56,796 | -0.20(-0.56%) |
Apr 05, 2021 | 38.20 | 38.40 | 35.20 | 35.80 | 133,130 | -2.60(-6.77%) |
Apr 01, 2021 | 38.00 | 39.00 | 37.20 | 38.40 | 79,675 | +0.80(+2.13%) |
Mar 31, 2021 | 36.80 | 38.40 | 36.40 | 37.60 | 104,105 | +0.60(+1.62%) |
Mar 30, 2021 | 35.00 | 37.60 | 33.80 | 37.00 | 160,644 | +3.20(+9.47%) |
Mar 29, 2021 | 35.80 | 36.22 | 33.80 | 33.80 | 236,087 | -2.80(-7.65%) |
Mar 26, 2021 | 38.00 | 38.50 | 34.60 | 36.60 | 314,545 | -0.60(-1.61%) |
Mar 25, 2021 | 38.20 | 39.00 | 37.00 | 37.20 | 175,018 | -0.80(-2.11%) |
Mar 24, 2021 | 41.20 | 42.00 | 37.60 | 38.00 | 345,226 | -4.00(-9.52%) |
Mar 23, 2021 | 43.20 | 44.20 | 41.60 | 42.00 | 77,706 | -1.20(-2.78%) |
Mar 22, 2021 | 45.40 | 45.67 | 43.00 | 43.20 | 93,940 | -2.20(-4.85%) |
Mar 19, 2021 | 46.00 | 46.41 | 44.40 | 45.40 | 81,340 | -0.80(-1.73%) |
Mar 18, 2021 | 47.40 | 49.00 | 45.80 | 46.20 | 64,416 | -2.00(-4.15%) |
Mar 17, 2021 | 48.60 | 48.60 | 46.00 | 48.20 | 58,246 | +0.20(+0.42%) |
Mar 16, 2021 | 50.00 | 50.00 | 47.40 | 48.00 | 79,056 | -1.40(-2.83%) |
Mar 15, 2021 | 47.60 | 49.80 | 46.20 | 49.40 | 124,285 | +1.60(+3.35%) |
Mar 12, 2021 | 43.60 | 48.30 | 43.40 | 47.80 | 156,170 | +4.60(+10.65%) |
Mar 11, 2021 | 42.60 | 46.00 | 42.40 | 43.20 | 192,614 | -3.60(-7.69%) |
Mar 10, 2021 | 47.00 | 48.40 | 45.60 | 46.80 | 119,937 | +0.80(+1.74%) |
Mar 09, 2021 | 43.60 | 46.40 | 43.20 | 46.00 | 149,288 | +3.20(+7.48%) |
Mar 08, 2021 | 43.60 | 44.80 | 42.40 | 42.80 | 114,152 | -1.40(-3.17%) |
Mar 05, 2021 | 42.80 | 44.60 | 40.40 | 44.20 | 246,480 | +1.00(+2.31%) |
Mar 04, 2021 | 44.20 | 44.80 | 41.40 | 43.20 | 159,699 | -1.20(-2.70%) |
Mar 03, 2021 | 45.40 | 46.00 | 43.80 | 44.40 | 101,387 | -0.40(-0.89%) |
Mar 02, 2021 | 44.40 | 46.60 | 44.40 | 44.80 | 74,734 | -1.20(-2.61%) |
Mar 01, 2021 | 44.40 | 47.00 | 44.20 | 46.00 | 115,358 | +2.20(+5.02%) |
Feb 26, 2021 | 46.00 | 46.30 | 43.00 | 43.80 | 174,570 | -2.20(-4.78%) |
Feb 25, 2021 | 49.00 | 49.00 | 44.60 | 46.00 | 197,671 | -2.80(-5.74%) |
Feb 24, 2021 | 48.20 | 50.00 | 47.80 | 48.80 | 73,436 | -0.20(-0.41%) |
Feb 23, 2021 | 49.20 | 50.00 | 45.20 | 49.00 | 170,681 | -2.00(-3.92%) |
Feb 22, 2021 | 51.80 | 54.40 | 50.40 | 51.00 | 152,676 | -1.00(-1.92%) |
Feb 19, 2021 | 52.00 | 53.34 | 51.69 | 52.00 | 115,910 | +0.20(+0.39%) |
Feb 18, 2021 | 52.00 | 52.80 | 50.40 | 51.80 | 130,012 | -1.60(-3.00%) |
Feb 17, 2021 | 55.20 | 55.60 | 52.20 | 53.40 | 179,142 | -2.20(-3.96%) |
Feb 16, 2021 | 56.40 | 57.20 | 54.00 | 55.60 | 207,598 | +0.20(+0.36%) |
Feb 12, 2021 | 54.60 | 56.00 | 52.60 | 55.40 | 118,615 | +0.80(+1.47%) |
Feb 11, 2021 | 56.80 | 57.00 | 53.20 | 54.60 | 206,199 | -1.20(-2.15%) |
Feb 10, 2021 | 55.20 | 56.80 | 52.40 | 55.80 | 248,590 | +2.20(+4.10%) |
Feb 09, 2021 | 53.80 | 54.60 | 51.20 | 53.60 | 189,614 | +1.60(+3.08%) |
Feb 08, 2021 | 54.80 | 57.40 | 51.60 | 52.00 | 396,035 | +1.60(+3.17%) |
Feb 05, 2021 | 50.00 | 50.80 | 48.20 | 50.40 | 247,590 | +2.00(+4.13%) |
Feb 04, 2021 | 49.60 | 50.00 | 47.00 | 48.40 | 149,272 | -0.80(-1.63%) |
Feb 03, 2021 | 47.40 | 50.40 | 46.80 | 49.20 | 181,602 | +2.00(+4.24%) |
Feb 02, 2021 | 46.00 | 48.20 | 45.20 | 47.20 | 150,745 | +1.80(+3.96%) |