Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 26.40 | 26.40 | 25.00 | 26.00 | 57,755 | +0.40(+1.56%) |
Apr 29, 2021 | 27.40 | 27.40 | 25.20 | 25.60 | 72,640 | -1.20(-4.48%) |
Apr 28, 2021 | 26.60 | 27.20 | 25.60 | 26.80 | 56,048 | +0.80(+3.08%) |
Apr 27, 2021 | 28.00 | 28.00 | 25.60 | 26.00 | 96,699 | -0.80(-2.99%) |
Apr 26, 2021 | 25.20 | 28.00 | 25.20 | 26.80 | 132,059 | +2.20(+8.94%) |
Apr 23, 2021 | 24.20 | 25.22 | 23.80 | 24.60 | 61,770 | +0.40(+1.65%) |
Apr 22, 2021 | 25.20 | 25.80 | 23.80 | 24.20 | 72,785 | -0.80(-3.20%) |
Apr 21, 2021 | 22.20 | 25.40 | 22.20 | 25.00 | 70,688 | +1.60(+6.84%) |
Apr 20, 2021 | 23.60 | 24.00 | 22.60 | 23.40 | 64,509 | -0.60(-2.50%) |
Apr 19, 2021 | 24.40 | 24.40 | 22.60 | 24.00 | 101,147 | +0.00(+0.00%) |
Apr 16, 2021 | 25.40 | 25.40 | 24.00 | 24.00 | 96,040 | -1.60(-6.25%) |
Apr 15, 2021 | 27.40 | 27.80 | 25.60 | 25.60 | 75,520 | -1.80(-6.57%) |
Apr 14, 2021 | 26.20 | 28.00 | 26.20 | 27.40 | 67,336 | +1.20(+4.58%) |
Apr 13, 2021 | 27.00 | 27.00 | 25.20 | 26.20 | 109,356 | -0.60(-2.24%) |
Apr 12, 2021 | 28.00 | 28.40 | 26.20 | 26.80 | 103,153 | -1.20(-4.29%) |
Apr 09, 2021 | 29.60 | 29.80 | 27.60 | 28.00 | 121,295 | -1.00(-3.45%) |
Apr 08, 2021 | 30.20 | 30.40 | 28.80 | 29.00 | 110,890 | -1.20(-3.97%) |
Apr 07, 2021 | 31.60 | 31.60 | 30.00 | 30.20 | 77,580 | -1.00(-3.21%) |
Apr 06, 2021 | 32.00 | 32.40 | 30.80 | 31.20 | 93,138 | -0.60(-1.89%) |
Apr 05, 2021 | 33.60 | 34.00 | 31.40 | 31.80 | 110,069 | -2.20(-6.47%) |
Apr 01, 2021 | 33.80 | 34.40 | 32.10 | 34.00 | 97,865 | +0.00(+0.00%) |
Mar 31, 2021 | 32.40 | 34.00 | 31.80 | 34.00 | 73,357 | +1.80(+5.59%) |
Mar 30, 2021 | 31.20 | 32.40 | 30.00 | 32.20 | 75,118 | +1.00(+3.21%) |
Mar 29, 2021 | 33.00 | 33.20 | 30.60 | 31.20 | 108,139 | -2.20(-6.59%) |
Mar 26, 2021 | 33.80 | 34.00 | 32.40 | 33.40 | 69,225 | -0.20(-0.60%) |
Mar 25, 2021 | 32.00 | 34.60 | 31.60 | 33.60 | 103,021 | +0.60(+1.82%) |
Mar 24, 2021 | 35.00 | 35.20 | 33.00 | 33.00 | 104,897 | -2.20(-6.25%) |
Mar 23, 2021 | 35.20 | 35.60 | 33.00 | 35.20 | 118,252 | -0.40(-1.12%) |
Mar 22, 2021 | 35.40 | 35.80 | 33.20 | 35.60 | 136,535 | +0.80(+2.30%) |
Mar 19, 2021 | 36.40 | 37.20 | 34.80 | 34.80 | 228,290 | -1.00(-2.79%) |
Mar 18, 2021 | 37.40 | 38.00 | 35.60 | 35.80 | 143,791 | -2.20(-5.79%) |
Mar 17, 2021 | 36.40 | 39.60 | 36.40 | 38.00 | 139,353 | +0.80(+2.15%) |
Mar 16, 2021 | 39.00 | 40.40 | 36.60 | 37.20 | 337,755 | -6.40(-14.68%) |
Mar 15, 2021 | 45.00 | 45.20 | 42.00 | 43.60 | 204,715 | -0.80(-1.80%) |
Mar 12, 2021 | 42.60 | 46.00 | 41.60 | 44.40 | 189,020 | +1.20(+2.78%) |
Mar 11, 2021 | 40.00 | 45.80 | 39.60 | 43.20 | 307,731 | +4.60(+11.92%) |
Mar 10, 2021 | 42.60 | 44.80 | 38.40 | 38.60 | 269,291 | -0.60(-1.53%) |
Mar 09, 2021 | 37.00 | 40.80 | 35.80 | 39.20 | 154,118 | +3.80(+10.73%) |
Mar 08, 2021 | 35.20 | 37.00 | 34.80 | 35.40 | 83,670 | +0.60(+1.72%) |
Mar 05, 2021 | 34.00 | 35.00 | 30.20 | 34.80 | 161,615 | +0.80(+2.35%) |
Mar 04, 2021 | 37.00 | 38.40 | 33.00 | 34.00 | 263,608 | -3.60(-9.57%) |
Mar 03, 2021 | 36.20 | 39.60 | 36.20 | 37.60 | 133,025 | -0.60(-1.57%) |
Mar 02, 2021 | 40.00 | 40.60 | 38.00 | 38.20 | 98,250 | -1.20(-3.05%) |
Mar 01, 2021 | 39.80 | 40.20 | 38.00 | 39.40 | 118,368 | +1.80(+4.79%) |
Feb 26, 2021 | 37.80 | 40.20 | 37.40 | 37.60 | 128,775 | -1.20(-3.09%) |
Feb 25, 2021 | 40.60 | 41.20 | 38.20 | 38.80 | 140,290 | -2.80(-6.73%) |
Feb 24, 2021 | 40.00 | 43.20 | 39.60 | 41.60 | 148,753 | +3.80(+10.05%) |
Feb 23, 2021 | 37.60 | 39.60 | 35.20 | 37.80 | 236,387 | -3.60(-8.70%) |
Feb 22, 2021 | 43.40 | 44.40 | 41.20 | 41.40 | 160,564 | -1.80(-4.17%) |
Feb 19, 2021 | 44.00 | 44.80 | 42.60 | 43.20 | 138,925 | +0.00(+0.00%) |
Feb 18, 2021 | 44.60 | 45.60 | 42.00 | 43.20 | 164,410 | -1.40(-3.14%) |
Feb 17, 2021 | 46.80 | 47.00 | 44.40 | 44.60 | 145,554 | -1.40(-3.04%) |
Feb 16, 2021 | 49.80 | 50.40 | 42.00 | 46.00 | 538,398 | -4.20(-8.37%) |
Feb 12, 2021 | 51.80 | 52.00 | 49.40 | 50.20 | 131,530 | -2.40(-4.56%) |
Feb 11, 2021 | 52.60 | 53.20 | 49.00 | 52.60 | 216,567 | -0.20(-0.38%) |
Feb 10, 2021 | 57.80 | 57.80 | 49.60 | 52.80 | 292,006 | -2.60(-4.69%) |
Feb 09, 2021 | 53.40 | 58.80 | 53.40 | 55.40 | 406,861 | +3.60(+6.95%) |
Feb 08, 2021 | 47.00 | 55.80 | 46.40 | 51.80 | 479,555 | +5.40(+11.64%) |
Feb 05, 2021 | 48.20 | 48.40 | 44.60 | 46.40 | 230,280 | +0.00(+0.00%) |
Feb 04, 2021 | 47.40 | 48.00 | 45.80 | 46.40 | 159,927 | +0.00(+0.00%) |
Feb 03, 2021 | 43.93 | 48.00 | 43.80 | 46.40 | 283,213 | +3.00(+6.91%) |
Feb 02, 2021 | 43.40 | 45.80 | 41.60 | 43.40 | 243,447 | +0.80(+1.88%) |