Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 29.05 | 29.05 | 28.00 | 28.65 | 26,228 | +0.30(+1.06%) |
Apr 29, 2021 | 27.30 | 28.35 | 27.30 | 28.35 | 7,605 | +0.53(+1.89%) |
Apr 28, 2021 | 28.36 | 28.63 | 27.41 | 27.82 | 7,045 | -0.18(-0.63%) |
Apr 27, 2021 | 28.70 | 28.70 | 28.00 | 28.00 | 8,258 | -0.04(-0.15%) |
Apr 26, 2021 | 28.14 | 28.70 | 27.65 | 28.04 | 13,771 | +0.05(+0.16%) |
Apr 23, 2021 | 27.40 | 28.83 | 26.60 | 28.00 | 21,417 | +1.40(+5.25%) |
Apr 22, 2021 | 26.60 | 27.30 | 26.25 | 26.60 | 12,286 | +0.35(+1.33%) |
Apr 21, 2021 | 25.55 | 26.95 | 24.85 | 26.25 | 19,321 | +0.35(+1.35%) |
Apr 20, 2021 | 26.60 | 27.29 | 25.56 | 25.90 | 12,706 | -1.15(-4.26%) |
Apr 19, 2021 | 25.55 | 27.09 | 25.20 | 27.05 | 20,145 | +1.85(+7.35%) |
Apr 16, 2021 | 26.60 | 26.91 | 24.85 | 25.20 | 31,554 | -1.76(-6.52%) |
Apr 15, 2021 | 27.60 | 28.65 | 26.96 | 26.96 | 17,679 | -1.04(-3.72%) |
Apr 14, 2021 | 28.00 | 28.70 | 26.60 | 28.00 | 20,217 | -0.70(-2.44%) |
Apr 13, 2021 | 29.05 | 29.05 | 27.30 | 28.70 | 24,278 | -0.63(-2.15%) |
Apr 12, 2021 | 30.45 | 30.80 | 29.16 | 29.33 | 25,382 | -1.47(-4.77%) |
Apr 09, 2021 | 31.50 | 31.50 | 30.20 | 30.80 | 14,925 | -0.35(-1.12%) |
Apr 08, 2021 | 31.50 | 32.20 | 31.05 | 31.15 | 18,442 | -0.50(-1.59%) |
Apr 07, 2021 | 32.20 | 33.11 | 31.17 | 31.65 | 26,607 | -0.55(-1.70%) |
Apr 06, 2021 | 32.87 | 34.15 | 31.93 | 32.20 | 46,989 | -0.45(-1.39%) |
Apr 05, 2021 | 34.64 | 34.64 | 32.38 | 32.66 | 18,790 | -1.30(-3.81%) |
Apr 01, 2021 | 31.84 | 35.70 | 31.51 | 33.95 | 96,074 | +2.10(+6.59%) |
Mar 31, 2021 | 30.80 | 33.60 | 30.80 | 31.85 | 74,084 | +1.05(+3.41%) |
Mar 30, 2021 | 30.45 | 31.85 | 29.40 | 30.80 | 23,273 | +0.35(+1.15%) |
Mar 29, 2021 | 31.50 | 32.55 | 30.10 | 30.45 | 42,730 | -1.66(-5.17%) |
Mar 26, 2021 | 32.20 | 33.95 | 31.18 | 32.11 | 36,628 | -2.19(-6.39%) |
Mar 25, 2021 | 33.60 | 35.35 | 31.50 | 34.30 | 50,806 | -1.05(-2.97%) |
Mar 24, 2021 | 35.70 | 36.40 | 35.00 | 35.35 | 35,561 | -1.05(-2.88%) |
Mar 23, 2021 | 37.45 | 37.80 | 35.35 | 36.40 | 42,144 | -1.40(-3.70%) |
Mar 22, 2021 | 39.90 | 39.90 | 37.10 | 37.80 | 63,459 | -1.75(-4.42%) |
Mar 19, 2021 | 36.40 | 41.65 | 35.00 | 39.55 | 370,054 | +3.85(+10.78%) |
Mar 18, 2021 | 36.05 | 36.75 | 35.00 | 35.70 | 27,770 | -1.75(-4.67%) |
Mar 17, 2021 | 35.00 | 37.45 | 34.41 | 37.45 | 29,620 | +1.05(+2.88%) |
Mar 16, 2021 | 36.75 | 37.10 | 34.65 | 36.40 | 30,563 | -0.35(-0.95%) |
Mar 15, 2021 | 38.15 | 38.15 | 35.70 | 36.75 | 39,106 | -1.40(-3.67%) |
Mar 12, 2021 | 36.05 | 40.25 | 34.30 | 38.15 | 232,440 | +1.40(+3.81%) |
Mar 11, 2021 | 32.22 | 38.15 | 32.22 | 36.75 | 76,078 | +3.85(+11.70%) |
Mar 10, 2021 | 32.26 | 33.86 | 31.85 | 32.90 | 26,028 | +1.05(+3.30%) |
Mar 09, 2021 | 31.15 | 33.25 | 31.15 | 31.85 | 50,645 | +2.20(+7.43%) |
Mar 08, 2021 | 33.03 | 33.25 | 29.44 | 29.65 | 49,407 | -2.56(-7.94%) |
Mar 05, 2021 | 30.80 | 32.49 | 27.48 | 32.21 | 43,354 | +1.77(+5.81%) |
Mar 04, 2021 | 35.35 | 35.70 | 29.75 | 30.44 | 91,067 | -5.61(-15.56%) |
Mar 03, 2021 | 37.10 | 37.45 | 35.00 | 36.05 | 82,616 | -1.40(-3.74%) |
Mar 02, 2021 | 39.20 | 39.90 | 36.40 | 37.45 | 66,912 | -1.05(-2.73%) |
Mar 01, 2021 | 39.90 | 42.00 | 37.80 | 38.50 | 83,324 | -1.05(-2.65%) |
Feb 26, 2021 | 38.50 | 49.00 | 36.40 | 39.55 | 702,540 | +0.35(+0.89%) |
Feb 25, 2021 | 43.05 | 43.05 | 38.50 | 39.20 | 125,411 | -4.20(-9.68%) |
Feb 24, 2021 | 42.70 | 45.85 | 42.35 | 43.40 | 97,028 | +2.45(+5.98%) |
Feb 23, 2021 | 43.40 | 45.50 | 39.55 | 40.95 | 250,885 | -8.75(-17.61%) |
Feb 22, 2021 | 46.20 | 56.70 | 43.05 | 49.70 | 694,992 | +5.25(+11.81%) |
Feb 19, 2021 | 53.55 | 55.30 | 42.70 | 44.45 | 370,142 | -5.60(-11.19%) |
Feb 18, 2021 | 47.25 | 62.65 | 46.90 | 50.05 | 972,055 | +1.75(+3.62%) |
Feb 17, 2021 | 40.25 | 52.15 | 37.45 | 48.30 | 559,045 | +6.65(+15.97%) |
Feb 16, 2021 | 42.00 | 42.35 | 40.60 | 41.65 | 75,608 | +0.00(+0.00%) |
Feb 12, 2021 | 39.90 | 42.00 | 39.90 | 41.65 | 63,588 | +0.35(+0.85%) |
Feb 11, 2021 | 42.35 | 42.70 | 39.90 | 41.30 | 90,618 | -0.35(-0.84%) |
Feb 10, 2021 | 43.75 | 44.10 | 37.45 | 41.65 | 166,052 | -0.35(-0.83%) |
Feb 09, 2021 | 43.75 | 44.10 | 39.55 | 42.00 | 178,569 | -1.05(-2.44%) |
Feb 08, 2021 | 36.40 | 43.05 | 36.05 | 43.05 | 367,775 | +8.05(+23.00%) |
Feb 05, 2021 | 35.35 | 36.40 | 32.58 | 35.00 | 98,037 | -0.35(-0.99%) |
Feb 04, 2021 | 33.95 | 36.40 | 33.60 | 35.35 | 130,208 | +2.14(+6.45%) |
Feb 03, 2021 | 31.85 | 33.91 | 31.61 | 33.21 | 69,385 | +1.48(+4.68%) |
Feb 02, 2021 | 31.50 | 33.65 | 31.50 | 31.72 | 71,740 | -0.29(-0.91%) |