Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 37.66 | 37.74 | 37.40 | 37.40 | 4,900 | -0.78(-2.04%) |
Apr 29, 2021 | 37.95 | 38.18 | 37.95 | 38.18 | 5,352 | -0.11(-0.29%) |
Apr 28, 2021 | 38.14 | 38.29 | 38.14 | 38.29 | 9,313 | +0.27(+0.70%) |
Apr 27, 2021 | 37.97 | 38.02 | 37.97 | 38.02 | 10,562 | -0.03(-0.07%) |
Apr 26, 2021 | 37.92 | 38.05 | 37.92 | 38.05 | 15,885 | -0.01(-0.03%) |
Apr 23, 2021 | 37.76 | 38.15 | 37.55 | 38.06 | 30,400 | +0.75(+2.01%) |
Apr 22, 2021 | 37.53 | 37.76 | 37.31 | 37.31 | 4,779 | +0.10(+0.27%) |
Apr 21, 2021 | 37.08 | 37.21 | 37.08 | 37.21 | 1,331 | -0.22(-0.59%) |
Apr 20, 2021 | 37.46 | 37.46 | 37.25 | 37.43 | 15,615 | -0.22(-0.58%) |
Apr 19, 2021 | 37.65 | 37.65 | 37.57 | 37.65 | 9,985 | +0.05(+0.14%) |
Apr 16, 2021 | 37.61 | 37.61 | 37.60 | 37.60 | 200 | -0.19(-0.51%) |
Apr 15, 2021 | 37.47 | 37.79 | 37.47 | 37.79 | 2,209 | +0.40(+1.06%) |
Apr 14, 2021 | 37.39 | 37.39 | 37.39 | 37.39 | 155 | +0.07(+0.19%) |
Apr 13, 2021 | 36.92 | 37.32 | 36.92 | 37.32 | 1,564 | +0.61(+1.66%) |
Apr 12, 2021 | 36.89 | 36.89 | 36.71 | 36.71 | 3,444 | -0.56(-1.50%) |
Apr 09, 2021 | 37.07 | 37.27 | 37.07 | 37.27 | 2,700 | -0.37(-0.98%) |
Apr 08, 2021 | 37.49 | 37.64 | 37.46 | 37.64 | 6,087 | +0.39(+1.05%) |
Apr 07, 2021 | 37.12 | 37.25 | 37.12 | 37.25 | 10,049 | -0.41(-1.10%) |
Apr 06, 2021 | 37.43 | 37.67 | 37.43 | 37.66 | 29,020 | +0.18(+0.49%) |
Apr 05, 2021 | 37.00 | 37.48 | 37.00 | 37.48 | 1,692 | +0.16(+0.44%) |
Apr 01, 2021 | 37.50 | 37.50 | 37.21 | 37.31 | 4,400 | +0.42(+1.13%) |
Mar 31, 2021 | 36.76 | 36.90 | 36.76 | 36.90 | 3,970 | +0.12(+0.33%) |
Mar 30, 2021 | 36.61 | 36.78 | 36.54 | 36.78 | 87,286 | +0.34(+0.93%) |
Mar 29, 2021 | 36.55 | 36.55 | 36.42 | 36.44 | 3,420 | +0.12(+0.32%) |
Mar 26, 2021 | 36.55 | 36.55 | 36.32 | 36.32 | 3,600 | +0.48(+1.35%) |
Mar 25, 2021 | 35.75 | 35.96 | 35.75 | 35.84 | 12,046 | -0.35(-0.98%) |
Mar 24, 2021 | 36.17 | 36.37 | 36.17 | 36.19 | 14,208 | -0.58(-1.57%) |
Mar 23, 2021 | 36.84 | 36.84 | 36.77 | 36.77 | 5,363 | -0.53(-1.43%) |
Mar 22, 2021 | 37.18 | 37.30 | 37.18 | 37.30 | 3,716 | +0.22(+0.60%) |
Mar 19, 2021 | 37.23 | 37.34 | 37.08 | 37.08 | 10,100 | -0.28(-0.76%) |
Mar 18, 2021 | 37.40 | 37.40 | 37.36 | 37.36 | 5,020 | +0.17(+0.46%) |
Mar 17, 2021 | 37.19 | 37.19 | 37.19 | 37.19 | 26,779 | -0.52(-1.38%) |
Mar 16, 2021 | 37.65 | 37.71 | 37.65 | 37.71 | 6,799 | +0.45(+1.22%) |
Mar 15, 2021 | 37.37 | 37.37 | 37.26 | 37.26 | 2,470 | +0.05(+0.13%) |
Mar 12, 2021 | 37.20 | 37.21 | 37.20 | 37.21 | 21,000 | -0.55(-1.46%) |
Mar 11, 2021 | 37.80 | 37.80 | 37.76 | 37.76 | 5,776 | +1.01(+2.75%) |
Mar 10, 2021 | 37.10 | 37.10 | 36.75 | 36.75 | 15,401 | +0.00(+0.00%) |
Mar 09, 2021 | 37.00 | 37.23 | 36.60 | 36.75 | 23,762 | +0.00(+0.00%) |
Mar 08, 2021 | 36.64 | 36.80 | 36.61 | 36.75 | 6,516 | -0.03(-0.09%) |
Mar 05, 2021 | 37.37 | 37.37 | 36.78 | 36.78 | 5,000 | -0.92(-2.44%) |
Mar 04, 2021 | 37.71 | 37.79 | 37.39 | 37.70 | 7,273 | -0.71(-1.84%) |
Mar 03, 2021 | 37.65 | 37.65 | 38.41 | 473 | +0.76(+2.02%) | |
Mar 02, 2021 | 38.00 | 38.00 | 37.65 | 37.65 | 58,065 | -0.55(-1.45%) |
Mar 01, 2021 | 38.01 | 38.20 | 37.94 | 38.20 | 4,082 | +0.80(+2.15%) |
Feb 26, 2021 | 37.25 | 37.40 | 37.21 | 37.40 | 9,200 | -0.97(-2.53%) |
Feb 25, 2021 | 38.54 | 38.61 | 38.37 | 38.37 | 1,965 | -0.26(-0.67%) |
Feb 24, 2021 | 37.99 | 38.63 | 37.99 | 38.63 | 5,157 | -0.17(-0.44%) |
Feb 23, 2021 | 39.00 | 39.00 | 38.35 | 38.80 | 7,290 | +0.05(+0.14%) |
Feb 22, 2021 | 38.74 | 38.74 | 38.74 | 38.74 | 55,045 | -1.13(-2.83%) |
Feb 19, 2021 | 39.71 | 39.87 | 39.71 | 39.87 | 4,500 | +0.66(+1.68%) |
Feb 18, 2021 | 39.24 | 39.24 | 39.21 | 39.21 | 1,986 | -1.09(-2.70%) |
Feb 17, 2021 | 39.98 | 40.30 | 39.86 | 40.30 | 4,313 | +0.05(+0.12%) |
Feb 16, 2021 | 40.13 | 40.25 | 40.04 | 40.25 | 7,150 | +0.54(+1.36%) |
Feb 12, 2021 | 39.63 | 39.77 | 39.63 | 39.71 | 9,800 | -0.17(-0.43%) |
Feb 11, 2021 | 39.74 | 39.88 | 39.74 | 39.88 | 10,787 | +0.30(+0.76%) |
Feb 10, 2021 | 39.10 | 39.10 | 39.58 | 8,733 | +0.48(+1.23%) | |
Feb 09, 2021 | 38.87 | 39.10 | 38.87 | 39.10 | 1,286 | +0.35(+0.91%) |
Feb 08, 2021 | 38.65 | 38.89 | 38.65 | 38.75 | 26,824 | -0.13(-0.34%) |
Feb 05, 2021 | 38.47 | 38.88 | 38.47 | 38.88 | 7,100 | +0.78(+2.05%) |
Feb 04, 2021 | 38.22 | 38.55 | 38.10 | 38.10 | 2,923 | -0.33(-0.87%) |
Feb 03, 2021 | 38.39 | 38.43 | 38.39 | 38.43 | 799,457 | +0.28(+0.73%) |
Feb 02, 2021 | 38.15 | 38.15 | 38.15 | 38.15 | 795 | +0.66(+1.77%) |