Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 34.67 | 35.40 | 34.12 | 34.60 | 47,220 | -1.00(-2.81%) |
Apr 29, 2021 | 36.40 | 36.60 | 34.20 | 35.60 | 82,297 | -0.60(-1.66%) |
Apr 28, 2021 | 35.60 | 37.00 | 35.00 | 36.20 | 71,795 | +1.00(+2.84%) |
Apr 27, 2021 | 36.00 | 36.80 | 35.00 | 35.20 | 67,457 | -1.80(-4.86%) |
Apr 26, 2021 | 34.60 | 37.60 | 34.40 | 37.00 | 87,111 | +2.40(+6.94%) |
Apr 23, 2021 | 34.00 | 35.00 | 33.22 | 34.60 | 66,415 | +1.00(+2.98%) |
Apr 22, 2021 | 33.80 | 35.40 | 32.60 | 33.60 | 86,483 | -0.20(-0.59%) |
Apr 21, 2021 | 31.60 | 34.00 | 31.40 | 33.80 | 72,718 | +2.40(+7.64%) |
Apr 20, 2021 | 33.80 | 33.80 | 31.00 | 31.40 | 87,389 | -2.20(-6.55%) |
Apr 19, 2021 | 33.00 | 34.00 | 31.60 | 33.60 | 121,962 | +0.60(+1.82%) |
Apr 16, 2021 | 32.80 | 33.40 | 31.60 | 33.00 | 159,060 | -0.20(-0.60%) |
Apr 15, 2021 | 35.60 | 36.20 | 33.00 | 33.20 | 95,163 | -2.00(-5.68%) |
Apr 14, 2021 | 34.60 | 36.60 | 34.20 | 35.20 | 69,032 | +1.00(+2.92%) |
Apr 13, 2021 | 35.00 | 35.60 | 34.00 | 34.20 | 68,185 | -0.60(-1.72%) |
Apr 12, 2021 | 36.80 | 36.80 | 34.80 | 34.80 | 113,931 | -2.20(-5.95%) |
Apr 09, 2021 | 36.60 | 37.60 | 36.22 | 37.00 | 64,440 | +0.40(+1.09%) |
Apr 08, 2021 | 36.64 | 37.40 | 36.00 | 36.60 | 56,773 | +0.20(+0.55%) |
Apr 07, 2021 | 38.20 | 38.20 | 36.40 | 36.40 | 105,029 | -1.80(-4.71%) |
Apr 06, 2021 | 38.20 | 39.60 | 37.40 | 38.20 | 88,187 | +0.00(+0.00%) |
Apr 05, 2021 | 38.60 | 39.00 | 37.80 | 38.20 | 123,126 | -1.60(-4.02%) |
Apr 01, 2021 | 37.00 | 40.60 | 36.80 | 39.80 | 178,040 | +3.00(+8.15%) |
Mar 31, 2021 | 36.00 | 37.00 | 35.60 | 36.80 | 88,179 | +1.20(+3.37%) |
Mar 30, 2021 | 35.20 | 36.60 | 34.00 | 35.60 | 118,701 | +0.20(+0.56%) |
Mar 29, 2021 | 37.80 | 38.00 | 35.40 | 35.40 | 194,833 | -2.60(-6.84%) |
Mar 26, 2021 | 39.00 | 39.00 | 36.46 | 38.00 | 171,330 | -0.80(-2.06%) |
Mar 25, 2021 | 37.80 | 39.40 | 36.60 | 38.80 | 171,956 | +0.20(+0.52%) |
Mar 24, 2021 | 42.40 | 42.40 | 38.40 | 38.60 | 291,293 | -4.40(-10.23%) |
Mar 23, 2021 | 44.40 | 44.60 | 40.40 | 43.00 | 426,874 | +1.00(+2.38%) |
Mar 22, 2021 | 42.80 | 43.20 | 41.60 | 42.00 | 159,088 | -1.20(-2.78%) |
Mar 19, 2021 | 42.20 | 44.40 | 41.00 | 43.20 | 230,340 | +1.20(+2.86%) |
Mar 18, 2021 | 44.80 | 45.20 | 41.60 | 42.00 | 329,332 | -2.00(-4.55%) |
Mar 17, 2021 | 41.40 | 45.00 | 40.20 | 44.00 | 244,208 | +0.80(+1.85%) |
Mar 16, 2021 | 45.00 | 45.40 | 42.00 | 43.20 | 388,826 | -1.80(-4.00%) |
Mar 15, 2021 | 45.00 | 47.00 | 43.80 | 45.00 | 592,110 | -3.80(-7.79%) |
Mar 12, 2021 | 44.80 | 49.80 | 43.20 | 48.80 | 652,045 | +2.20(+4.72%) |
Mar 11, 2021 | 43.20 | 48.40 | 41.40 | 46.60 | 1,344,196 | +4.80(+11.48%) |
Mar 10, 2021 | 41.20 | 43.00 | 39.40 | 41.80 | 303,885 | +1.40(+3.47%) |
Mar 09, 2021 | 39.60 | 41.40 | 37.40 | 40.40 | 215,516 | +2.60(+6.88%) |
Mar 08, 2021 | 37.00 | 38.80 | 36.00 | 37.80 | 156,606 | +0.60(+1.61%) |
Mar 05, 2021 | 37.60 | 38.00 | 32.80 | 37.20 | 311,740 | -0.40(-1.06%) |
Mar 04, 2021 | 39.20 | 40.00 | 35.00 | 37.60 | 483,072 | -2.80(-6.93%) |
Mar 03, 2021 | 41.80 | 42.00 | 39.20 | 40.40 | 315,523 | -1.00(-2.42%) |
Mar 02, 2021 | 41.40 | 44.40 | 40.40 | 41.40 | 414,340 | +1.60(+4.02%) |
Mar 01, 2021 | 39.60 | 40.80 | 38.60 | 39.80 | 261,003 | +2.20(+5.85%) |
Feb 26, 2021 | 39.00 | 40.20 | 36.60 | 37.60 | 390,645 | -1.60(-4.08%) |
Feb 25, 2021 | 42.40 | 42.60 | 39.20 | 39.20 | 538,716 | -4.20(-9.68%) |
Feb 24, 2021 | 42.40 | 44.20 | 42.00 | 43.40 | 388,720 | +1.00(+2.36%) |
Feb 23, 2021 | 40.80 | 43.60 | 36.80 | 42.40 | 861,223 | -2.20(-4.93%) |
Feb 22, 2021 | 46.40 | 47.40 | 43.60 | 44.60 | 714,882 | -1.60(-3.46%) |
Feb 19, 2021 | 46.60 | 48.20 | 45.20 | 46.20 | 1,065,680 | +2.20(+5.00%) |
Feb 18, 2021 | 46.20 | 47.00 | 43.40 | 44.00 | 1,308,196 | +0.00(+0.00%) |
Feb 17, 2021 | 47.20 | 47.40 | 42.00 | 44.00 | 1,230,710 | -0.40(-0.90%) |
Feb 16, 2021 | 44.00 | 45.80 | 42.60 | 44.40 | 2,602,513 | -15.00(-25.25%) |
Feb 12, 2021 | 58.40 | 59.40 | 54.20 | 59.40 | 104,385 | +2.60(+4.58%) |
Feb 11, 2021 | 61.60 | 63.60 | 54.20 | 56.80 | 106,185 | -2.00(-3.40%) |
Feb 10, 2021 | 59.60 | 63.00 | 55.80 | 58.80 | 153,907 | +2.00(+3.52%) |
Feb 09, 2021 | 59.40 | 59.60 | 54.40 | 56.80 | 137,629 | -2.80(-4.70%) |
Feb 08, 2021 | 47.40 | 59.60 | 46.60 | 59.60 | 317,114 | +14.00(+30.70%) |
Feb 05, 2021 | 47.00 | 48.00 | 45.06 | 45.60 | 56,000 | -0.20(-0.44%) |
Feb 04, 2021 | 45.20 | 48.60 | 44.80 | 45.80 | 102,318 | +1.40(+3.15%) |
Feb 03, 2021 | 43.80 | 45.40 | 43.00 | 44.40 | 50,961 | +0.80(+1.83%) |
Feb 02, 2021 | 43.60 | 44.20 | 41.60 | 43.60 | 40,875 | +1.00(+2.35%) |