Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 29.00 | 31.40 | 28.80 | 30.60 | 35,335 | +1.00(+3.38%) |
Apr 29, 2021 | 30.60 | 31.00 | 29.20 | 29.60 | 21,315 | -1.00(-3.27%) |
Apr 28, 2021 | 30.60 | 31.00 | 29.60 | 30.60 | 25,997 | -0.80(-2.55%) |
Apr 27, 2021 | 32.00 | 32.00 | 29.60 | 31.40 | 57,323 | -0.40(-1.26%) |
Apr 26, 2021 | 29.20 | 33.00 | 29.20 | 31.80 | 83,387 | +2.80(+9.66%) |
Apr 23, 2021 | 27.27 | 29.00 | 27.27 | 29.00 | 25,965 | +0.80(+2.84%) |
Apr 22, 2021 | 28.60 | 29.40 | 27.80 | 28.20 | 24,962 | +0.20(+0.71%) |
Apr 21, 2021 | 26.20 | 28.40 | 26.00 | 28.00 | 37,402 | +1.20(+4.48%) |
Apr 20, 2021 | 27.60 | 28.00 | 26.40 | 26.80 | 33,395 | -1.60(-5.63%) |
Apr 19, 2021 | 29.00 | 29.00 | 27.20 | 28.40 | 47,921 | -0.80(-2.74%) |
Apr 16, 2021 | 28.31 | 29.40 | 27.01 | 29.20 | 38,455 | +2.00(+7.35%) |
Apr 15, 2021 | 30.60 | 31.00 | 27.20 | 27.20 | 43,584 | -3.80(-12.26%) |
Apr 14, 2021 | 31.80 | 32.20 | 30.20 | 31.00 | 38,946 | -0.60(-1.90%) |
Apr 13, 2021 | 30.20 | 34.80 | 30.00 | 31.60 | 128,928 | +1.80(+6.04%) |
Apr 12, 2021 | 33.20 | 33.40 | 29.60 | 29.80 | 84,028 | -3.40(-10.24%) |
Apr 09, 2021 | 33.80 | 34.40 | 32.41 | 33.20 | 39,205 | -0.20(-0.60%) |
Apr 08, 2021 | 34.00 | 34.20 | 32.00 | 33.40 | 33,311 | -0.20(-0.60%) |
Apr 07, 2021 | 34.60 | 35.20 | 33.00 | 33.60 | 49,821 | -1.80(-5.08%) |
Apr 06, 2021 | 35.20 | 36.60 | 34.60 | 35.40 | 46,964 | +0.20(+0.57%) |
Apr 05, 2021 | 36.40 | 36.80 | 33.60 | 35.20 | 64,014 | -1.20(-3.30%) |
Apr 01, 2021 | 38.60 | 39.00 | 35.40 | 36.40 | 55,500 | -0.60(-1.62%) |
Mar 31, 2021 | 36.00 | 37.00 | 35.20 | 37.00 | 74,481 | +1.60(+4.52%) |
Mar 30, 2021 | 32.40 | 36.00 | 32.00 | 35.40 | 71,022 | +2.60(+7.93%) |
Mar 29, 2021 | 33.80 | 35.20 | 32.40 | 32.80 | 49,366 | -1.00(-2.96%) |
Mar 26, 2021 | 34.40 | 36.40 | 33.20 | 33.80 | 81,925 | -1.00(-2.87%) |
Mar 25, 2021 | 34.00 | 37.20 | 31.20 | 34.80 | 88,062 | -0.40(-1.14%) |
Mar 24, 2021 | 41.20 | 42.80 | 35.00 | 35.20 | 143,077 | -5.60(-13.73%) |
Mar 23, 2021 | 44.20 | 44.40 | 40.40 | 40.80 | 98,549 | -4.20(-9.33%) |
Mar 22, 2021 | 41.60 | 47.20 | 40.60 | 45.00 | 609,806 | +3.20(+7.66%) |
Mar 19, 2021 | 43.00 | 45.00 | 40.40 | 41.80 | 107,335 | -1.20(-2.79%) |
Mar 18, 2021 | 40.80 | 52.00 | 40.00 | 43.00 | 437,140 | +2.00(+4.88%) |
Mar 17, 2021 | 38.80 | 43.00 | 38.00 | 41.00 | 98,781 | +0.80(+1.99%) |
Mar 16, 2021 | 39.00 | 43.80 | 37.60 | 40.20 | 165,898 | +1.80(+4.69%) |
Mar 15, 2021 | 37.20 | 39.00 | 36.00 | 38.40 | 107,019 | +1.40(+3.78%) |
Mar 12, 2021 | 36.00 | 37.20 | 35.20 | 37.00 | 77,545 | -0.20(-0.54%) |
Mar 11, 2021 | 34.40 | 38.00 | 33.00 | 37.20 | 138,160 | +3.80(+11.38%) |
Mar 10, 2021 | 36.60 | 36.80 | 32.20 | 33.40 | 90,542 | -2.00(-5.65%) |
Mar 09, 2021 | 33.20 | 36.00 | 32.00 | 35.40 | 101,790 | +3.20(+9.94%) |
Mar 08, 2021 | 31.40 | 35.00 | 31.20 | 32.20 | 116,310 | +1.20(+3.87%) |
Mar 05, 2021 | 32.40 | 33.33 | 26.70 | 31.00 | 162,295 | -0.40(-1.27%) |
Mar 04, 2021 | 36.40 | 37.00 | 31.00 | 31.40 | 169,796 | -6.00(-16.04%) |
Mar 03, 2021 | 39.20 | 40.00 | 36.60 | 37.40 | 125,113 | -1.80(-4.59%) |
Mar 02, 2021 | 41.40 | 43.60 | 35.40 | 39.20 | 181,954 | -1.80(-4.39%) |
Mar 01, 2021 | 41.80 | 44.00 | 40.40 | 41.00 | 134,104 | +1.00(+2.50%) |
Feb 26, 2021 | 43.00 | 45.20 | 39.80 | 40.00 | 143,995 | -3.60(-8.26%) |
Feb 25, 2021 | 45.20 | 53.00 | 42.00 | 43.60 | 427,440 | -4.00(-8.40%) |
Feb 24, 2021 | 38.40 | 56.00 | 38.40 | 47.60 | 1,589,843 | +11.60(+32.22%) |
Feb 23, 2021 | 39.00 | 40.00 | 36.00 | 36.00 | 322,556 | -8.20(-18.55%) |
Feb 22, 2021 | 46.00 | 50.40 | 43.00 | 44.20 | 446,856 | -10.80(-19.64%) |
Feb 19, 2021 | 67.00 | 70.00 | 52.20 | 55.00 | 2,062,395 | +2.40(+4.56%) |
Feb 18, 2021 | 37.00 | 70.00 | 36.40 | 52.60 | 4,358,306 | +13.60(+34.87%) |
Feb 17, 2021 | 45.60 | 46.80 | 37.20 | 39.00 | 264,648 | -6.80(-14.85%) |
Feb 16, 2021 | 41.60 | 48.60 | 41.00 | 45.80 | 207,186 | +5.00(+12.25%) |
Feb 12, 2021 | 38.40 | 41.80 | 37.20 | 40.80 | 120,490 | -1.20(-2.86%) |
Feb 11, 2021 | 48.00 | 49.00 | 40.20 | 42.00 | 292,521 | -4.20(-9.09%) |
Feb 10, 2021 | 37.60 | 49.60 | 36.00 | 46.20 | 667,987 | +11.20(+32.00%) |
Feb 09, 2021 | 35.00 | 37.20 | 33.80 | 35.00 | 109,445 | +1.80(+5.42%) |
Feb 08, 2021 | 34.60 | 36.20 | 32.00 | 33.20 | 172,029 | -1.20(-3.49%) |
Feb 05, 2021 | 31.00 | 39.80 | 28.80 | 34.40 | 381,075 | +4.80(+16.22%) |
Feb 04, 2021 | 27.80 | 30.80 | 26.40 | 29.60 | 162,992 | +2.00(+7.25%) |
Feb 03, 2021 | 28.80 | 29.00 | 27.20 | 27.60 | 86,453 | -0.80(-2.82%) |
Feb 02, 2021 | 25.60 | 31.00 | 25.60 | 28.40 | 309,954 | +3.60(+14.52%) |