Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 42.50 | 43.20 | 41.60 | 42.20 | 1,430 | -0.80(-1.86%) |
Apr 29, 2021 | 42.60 | 43.90 | 41.60 | 43.00 | 1,347 | +0.00(+0.00%) |
Apr 28, 2021 | 43.50 | 43.80 | 40.10 | 43.00 | 3,580 | -0.70(-1.60%) |
Apr 27, 2021 | 44.40 | 44.80 | 43.70 | 43.70 | 3,604 | -0.40(-0.91%) |
Apr 26, 2021 | 43.50 | 44.69 | 42.50 | 44.10 | 5,727 | +1.20(+2.80%) |
Apr 23, 2021 | 42.50 | 43.00 | 41.63 | 42.90 | 2,850 | +0.40(+0.94%) |
Apr 22, 2021 | 42.80 | 44.00 | 41.70 | 42.50 | 3,856 | -0.80(-1.85%) |
Apr 21, 2021 | 41.70 | 44.77 | 40.80 | 43.30 | 6,668 | +1.80(+4.34%) |
Apr 20, 2021 | 42.50 | 42.50 | 39.90 | 41.50 | 5,341 | -1.20(-2.81%) |
Apr 19, 2021 | 40.10 | 43.60 | 40.10 | 42.70 | 10,928 | +2.20(+5.43%) |
Apr 16, 2021 | 38.60 | 41.50 | 38.50 | 40.50 | 8,940 | +1.30(+3.32%) |
Apr 15, 2021 | 39.30 | 39.80 | 38.25 | 39.20 | 8,984 | +0.40(+1.03%) |
Apr 14, 2021 | 39.30 | 39.40 | 38.10 | 38.80 | 2,488 | +0.00(+0.00%) |
Apr 13, 2021 | 39.00 | 40.20 | 38.60 | 38.80 | 7,626 | +0.20(+0.52%) |
Apr 12, 2021 | 38.60 | 39.30 | 37.88 | 38.60 | 5,328 | -0.30(-0.77%) |
Apr 09, 2021 | 37.70 | 39.65 | 37.50 | 38.90 | 3,900 | +0.60(+1.57%) |
Apr 08, 2021 | 37.20 | 39.60 | 37.20 | 38.30 | 2,821 | +0.80(+2.13%) |
Apr 07, 2021 | 39.50 | 39.59 | 37.10 | 37.50 | 22,882 | -3.00(-7.41%) |
Apr 06, 2021 | 37.30 | 41.60 | 36.90 | 40.50 | 16,269 | +3.10(+8.29%) |
Apr 05, 2021 | 36.80 | 38.00 | 35.75 | 37.40 | 7,033 | +1.40(+3.89%) |
Apr 01, 2021 | 37.50 | 37.90 | 35.70 | 36.00 | 7,480 | -1.50(-4.00%) |
Mar 31, 2021 | 34.50 | 37.80 | 34.50 | 37.50 | 20,713 | +2.70(+7.76%) |
Mar 30, 2021 | 33.40 | 35.50 | 33.10 | 34.80 | 3,086 | +0.80(+2.35%) |
Mar 29, 2021 | 34.90 | 35.70 | 33.80 | 34.00 | 5,694 | -0.60(-1.73%) |
Mar 26, 2021 | 34.00 | 35.40 | 34.00 | 34.60 | 5,320 | +1.10(+3.28%) |
Mar 25, 2021 | 33.30 | 34.20 | 32.80 | 33.50 | 7,036 | -0.70(-2.05%) |
Mar 24, 2021 | 34.90 | 37.00 | 34.20 | 34.20 | 7,972 | -1.50(-4.20%) |
Mar 23, 2021 | 33.70 | 37.90 | 33.20 | 35.70 | 30,490 | +3.00(+9.17%) |
Mar 22, 2021 | 32.90 | 35.30 | 32.10 | 32.70 | 19,112 | -0.80(-2.39%) |
Mar 19, 2021 | 30.30 | 33.60 | 29.50 | 33.50 | 54,010 | +3.00(+9.84%) |
Mar 18, 2021 | 31.60 | 31.70 | 30.50 | 30.50 | 4,845 | -0.90(-2.87%) |
Mar 17, 2021 | 29.10 | 31.90 | 28.30 | 31.40 | 16,653 | +2.30(+7.90%) |
Mar 16, 2021 | 29.90 | 29.90 | 29.00 | 29.10 | 7,418 | -0.80(-2.68%) |
Mar 15, 2021 | 29.60 | 30.50 | 29.30 | 29.90 | 8,171 | -0.95(-3.08%) |
Mar 12, 2021 | 31.30 | 31.50 | 29.21 | 30.85 | 31,280 | -1.55(-4.78%) |
Mar 11, 2021 | 33.00 | 33.90 | 32.10 | 32.40 | 155,017 | +0.10(+0.31%) |
Mar 10, 2021 | 31.90 | 33.00 | 31.50 | 32.30 | 5,808 | +0.80(+2.54%) |
Mar 09, 2021 | 32.10 | 34.00 | 30.60 | 31.50 | 22,635 | +0.00(+0.00%) |
Mar 08, 2021 | 31.70 | 32.40 | 31.00 | 31.50 | 1,585 | -0.10(-0.32%) |
Mar 05, 2021 | 31.20 | 32.40 | 30.10 | 31.60 | 4,130 | +0.80(+2.60%) |
Mar 04, 2021 | 33.50 | 34.10 | 30.30 | 30.80 | 3,435 | -1.90(-5.81%) |
Mar 03, 2021 | 33.70 | 34.30 | 32.70 | 32.70 | 1,658 | -1.00(-2.97%) |
Mar 02, 2021 | 34.20 | 34.70 | 32.71 | 33.70 | 2,990 | -0.10(-0.30%) |
Mar 01, 2021 | 33.20 | 35.92 | 33.20 | 33.80 | 1,661 | +0.60(+1.81%) |
Feb 26, 2021 | 36.30 | 36.60 | 33.20 | 33.20 | 3,250 | -2.50(-7.00%) |
Feb 25, 2021 | 37.00 | 37.30 | 35.50 | 35.70 | 2,138 | -0.50(-1.38%) |
Feb 24, 2021 | 34.10 | 37.40 | 34.10 | 36.20 | 1,019 | +1.50(+4.32%) |
Feb 23, 2021 | 35.90 | 38.10 | 34.30 | 34.70 | 3,821 | -3.40(-8.92%) |
Feb 22, 2021 | 38.70 | 39.50 | 36.00 | 38.10 | 3,320 | -0.20(-0.52%) |
Feb 19, 2021 | 37.70 | 38.80 | 37.20 | 38.30 | 3,330 | +0.50(+1.32%) |
Feb 18, 2021 | 36.90 | 39.50 | 36.90 | 37.80 | 3,191 | +0.10(+0.27%) |
Feb 17, 2021 | 40.50 | 40.50 | 36.50 | 37.70 | 9,556 | -3.00(-7.37%) |
Feb 16, 2021 | 39.10 | 42.40 | 38.20 | 40.70 | 13,380 | +2.70(+7.11%) |
Feb 12, 2021 | 40.30 | 41.90 | 36.60 | 38.00 | 4,130 | -0.70(-1.81%) |
Feb 11, 2021 | 38.70 | 39.80 | 38.20 | 38.70 | 4,240 | +0.60(+1.57%) |
Feb 10, 2021 | 42.00 | 42.00 | 38.00 | 38.10 | 10,643 | -3.30(-7.97%) |
Feb 09, 2021 | 44.00 | 46.60 | 40.10 | 41.40 | 17,474 | -4.60(-10.00%) |
Feb 08, 2021 | 41.10 | 47.60 | 39.30 | 46.00 | 67,380 | -0.60(-1.29%) |
Feb 05, 2021 | 37.10 | 73.60 | 35.80 | 46.60 | 862,600 | +18.50(+65.84%) |
Feb 04, 2021 | 26.50 | 28.80 | 26.50 | 28.10 | 8,892 | +1.10(+4.07%) |
Feb 03, 2021 | 27.10 | 27.30 | 26.50 | 27.00 | 2,610 | -0.50(-1.81%) |
Feb 02, 2021 | 26.10 | 27.50 | 26.10 | 27.50 | 1,036 | +0.40(+1.49%) |