Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 29.18 | 31.10 | 28.11 | 30.72 | 31,500 | +0.52(+1.72%) |
Apr 29, 2021 | 30.74 | 31.53 | 29.62 | 30.20 | 30,864 | -1.08(-3.45%) |
Apr 28, 2021 | 31.80 | 32.56 | 29.79 | 31.28 | 71,993 | -0.30(-0.95%) |
Apr 27, 2021 | 32.74 | 34.09 | 30.14 | 31.58 | 74,050 | +0.13(+0.41%) |
Apr 26, 2021 | 30.52 | 31.45 | 29.25 | 31.45 | 30,059 | +0.76(+2.48%) |
Apr 23, 2021 | 32.00 | 32.00 | 29.40 | 30.69 | 48,000 | -0.66(-2.11%) |
Apr 22, 2021 | 28.04 | 31.89 | 28.04 | 31.35 | 25,615 | +1.90(+6.45%) |
Apr 21, 2021 | 27.09 | 29.75 | 26.87 | 29.45 | 62,310 | +2.29(+8.43%) |
Apr 20, 2021 | 28.01 | 28.01 | 26.25 | 27.16 | 14,043 | -0.68(-2.44%) |
Apr 19, 2021 | 28.71 | 28.85 | 27.57 | 27.84 | 17,326 | -0.77(-2.69%) |
Apr 16, 2021 | 30.64 | 30.65 | 27.08 | 28.61 | 45,800 | -2.02(-6.59%) |
Apr 15, 2021 | 31.72 | 32.02 | 30.55 | 30.63 | 33,961 | +0.62(+2.07%) |
Apr 14, 2021 | 30.79 | 32.28 | 29.55 | 30.01 | 43,743 | -0.77(-2.50%) |
Apr 13, 2021 | 29.30 | 31.54 | 28.67 | 30.78 | 36,910 | +1.48(+5.05%) |
Apr 12, 2021 | 28.97 | 29.60 | 28.17 | 29.30 | 12,580 | +0.74(+2.59%) |
Apr 09, 2021 | 28.45 | 28.87 | 28.29 | 28.56 | 8,500 | +0.33(+1.19%) |
Apr 08, 2021 | 27.98 | 30.11 | 27.91 | 28.23 | 36,704 | +0.37(+1.31%) |
Apr 07, 2021 | 31.26 | 31.50 | 27.86 | 27.86 | 116,064 | -3.74(-11.84%) |
Apr 06, 2021 | 32.82 | 33.90 | 30.24 | 31.60 | 28,875 | -1.16(-3.54%) |
Apr 05, 2021 | 33.06 | 33.66 | 32.42 | 32.76 | 10,695 | -0.17(-0.52%) |
Apr 01, 2021 | 32.55 | 33.09 | 30.61 | 32.93 | 43,900 | +0.70(+2.17%) |
Mar 31, 2021 | 28.31 | 32.44 | 28.31 | 32.23 | 37,502 | +3.93(+13.89%) |
Mar 30, 2021 | 27.01 | 28.90 | 27.00 | 28.30 | 31,466 | +0.93(+3.40%) |
Mar 29, 2021 | 29.10 | 29.31 | 26.96 | 27.37 | 20,586 | -1.93(-6.59%) |
Mar 26, 2021 | 30.49 | 30.53 | 29.10 | 29.30 | 24,100 | -1.20(-3.93%) |
Mar 25, 2021 | 29.68 | 31.50 | 29.25 | 30.50 | 24,295 | +0.00(+0.00%) |
Mar 24, 2021 | 30.57 | 31.09 | 29.51 | 30.50 | 88,887 | +0.26(+0.86%) |
Mar 23, 2021 | 30.78 | 31.20 | 29.65 | 30.24 | 14,909 | -0.74(-2.39%) |
Mar 22, 2021 | 32.24 | 32.70 | 30.53 | 30.98 | 26,585 | -1.08(-3.37%) |
Mar 19, 2021 | 32.50 | 33.51 | 31.65 | 32.06 | 95,800 | -0.13(-0.40%) |
Mar 18, 2021 | 32.90 | 33.60 | 31.50 | 32.19 | 44,968 | -0.63(-1.92%) |
Mar 17, 2021 | 33.23 | 33.69 | 32.37 | 32.82 | 9,652 | -0.93(-2.76%) |
Mar 16, 2021 | 33.36 | 34.00 | 32.50 | 33.75 | 14,312 | +0.75(+2.27%) |
Mar 15, 2021 | 33.10 | 33.10 | 31.75 | 33.00 | 7,980 | -0.50(-1.49%) |
Mar 12, 2021 | 32.00 | 33.50 | 31.17 | 33.50 | 33,400 | +1.13(+3.49%) |
Mar 11, 2021 | 31.57 | 33.08 | 31.43 | 32.37 | 26,251 | +0.94(+2.99%) |
Mar 10, 2021 | 32.28 | 33.78 | 30.90 | 31.43 | 30,168 | -0.95(-2.93%) |
Mar 09, 2021 | 32.00 | 33.14 | 31.13 | 32.38 | 22,262 | +0.89(+2.83%) |
Mar 08, 2021 | 31.64 | 34.00 | 30.80 | 31.49 | 23,121 | -0.05(-0.16%) |
Mar 05, 2021 | 31.81 | 32.46 | 29.10 | 31.54 | 30,000 | +0.93(+3.04%) |
Mar 04, 2021 | 33.85 | 34.13 | 29.25 | 30.61 | 43,175 | -2.52(-7.61%) |
Mar 03, 2021 | 35.73 | 36.39 | 31.89 | 33.13 | 28,772 | -1.59(-4.58%) |
Mar 02, 2021 | 36.91 | 38.30 | 34.57 | 34.72 | 23,193 | -2.07(-5.63%) |
Mar 01, 2021 | 37.64 | 38.89 | 35.47 | 36.79 | 25,381 | +0.54(+1.49%) |
Feb 26, 2021 | 38.20 | 39.36 | 35.58 | 36.25 | 25,100 | -1.31(-3.49%) |
Feb 25, 2021 | 40.33 | 40.33 | 37.21 | 37.56 | 17,043 | -2.59(-6.45%) |
Feb 24, 2021 | 36.00 | 40.62 | 35.39 | 40.15 | 46,835 | +3.90(+10.76%) |
Feb 23, 2021 | 34.05 | 38.75 | 34.00 | 36.25 | 41,026 | +1.82(+5.29%) |
Feb 22, 2021 | 38.30 | 38.30 | 33.95 | 34.43 | 51,502 | -4.33(-11.17%) |
Feb 19, 2021 | 40.48 | 42.50 | 38.76 | 38.76 | 106,100 | +0.04(+0.10%) |
Feb 18, 2021 | 35.99 | 41.99 | 35.15 | 38.72 | 90,899 | +1.50(+4.03%) |
Feb 17, 2021 | 36.00 | 37.86 | 35.60 | 37.22 | 33,666 | +0.72(+1.97%) |
Feb 16, 2021 | 36.88 | 37.30 | 36.40 | 36.50 | 13,403 | -0.66(-1.78%) |
Feb 12, 2021 | 36.50 | 37.34 | 35.80 | 37.16 | 29,400 | +0.40(+1.09%) |
Feb 11, 2021 | 38.91 | 38.91 | 35.60 | 36.76 | 29,869 | -1.87(-4.84%) |
Feb 10, 2021 | 39.72 | 41.06 | 37.65 | 38.63 | 24,762 | -1.33(-3.33%) |
Feb 09, 2021 | 40.24 | 42.57 | 39.21 | 39.96 | 18,276 | -0.64(-1.58%) |
Feb 08, 2021 | 42.31 | 42.70 | 40.27 | 40.60 | 20,329 | -1.25(-2.99%) |
Feb 05, 2021 | 40.65 | 42.53 | 39.59 | 41.85 | 16,100 | +1.94(+4.86%) |
Feb 04, 2021 | 39.21 | 41.90 | 39.21 | 39.91 | 25,613 | +0.57(+1.45%) |
Feb 03, 2021 | 37.32 | 40.80 | 37.32 | 39.34 | 35,202 | +1.90(+5.07%) |
Feb 02, 2021 | 38.82 | 39.40 | 37.12 | 37.44 | 17,675 | -1.20(-3.11%) |