Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 51.93 | 52.05 | 50.00 | 50.47 | 169,900 | -2.14(-4.07%) |
Apr 29, 2021 | 51.00 | 53.00 | 49.84 | 52.61 | 178,911 | +2.34(+4.65%) |
Apr 28, 2021 | 49.92 | 50.81 | 49.00 | 50.27 | 113,481 | +0.34(+0.68%) |
Apr 27, 2021 | 50.43 | 51.97 | 49.84 | 49.93 | 114,975 | -0.16(-0.32%) |
Apr 26, 2021 | 49.29 | 51.00 | 48.81 | 50.09 | 160,185 | +1.11(+2.27%) |
Apr 23, 2021 | 46.32 | 49.33 | 46.00 | 48.98 | 105,400 | +2.63(+5.67%) |
Apr 22, 2021 | 49.52 | 49.99 | 46.05 | 46.35 | 150,220 | -2.08(-4.29%) |
Apr 21, 2021 | 45.93 | 48.60 | 45.93 | 48.43 | 196,147 | +2.68(+5.86%) |
Apr 20, 2021 | 47.11 | 47.67 | 44.61 | 45.75 | 196,982 | -1.97(-4.13%) |
Apr 19, 2021 | 49.08 | 49.16 | 47.07 | 47.72 | 126,617 | -1.52(-3.09%) |
Apr 16, 2021 | 48.00 | 50.27 | 47.90 | 49.24 | 159,000 | +1.31(+2.73%) |
Apr 15, 2021 | 47.70 | 47.93 | 45.80 | 47.93 | 124,131 | +0.92(+1.96%) |
Apr 14, 2021 | 45.79 | 48.07 | 45.79 | 47.01 | 219,944 | +1.50(+3.30%) |
Apr 13, 2021 | 45.80 | 46.38 | 44.50 | 45.51 | 94,597 | -0.69(-1.49%) |
Apr 12, 2021 | 46.00 | 46.85 | 44.84 | 46.20 | 148,901 | +0.54(+1.18%) |
Apr 09, 2021 | 43.41 | 45.96 | 42.51 | 45.66 | 169,700 | +2.27(+5.23%) |
Apr 08, 2021 | 43.84 | 43.97 | 42.59 | 43.39 | 89,497 | +0.10(+0.23%) |
Apr 07, 2021 | 43.18 | 43.69 | 42.55 | 43.29 | 150,656 | +0.16(+0.37%) |
Apr 06, 2021 | 42.68 | 43.85 | 42.46 | 43.13 | 88,774 | +0.72(+1.70%) |
Apr 05, 2021 | 41.00 | 42.47 | 40.43 | 42.41 | 129,020 | +1.99(+4.92%) |
Apr 01, 2021 | 39.78 | 40.70 | 39.13 | 40.42 | 121,000 | +1.23(+3.14%) |
Mar 31, 2021 | 39.66 | 40.63 | 39.16 | 39.19 | 80,950 | -0.12(-0.31%) |
Mar 30, 2021 | 38.16 | 39.44 | 37.66 | 39.31 | 88,075 | +0.94(+2.45%) |
Mar 29, 2021 | 38.66 | 40.00 | 37.69 | 38.37 | 94,965 | -0.67(-1.72%) |
Mar 26, 2021 | 38.78 | 39.60 | 37.61 | 39.04 | 40,700 | +0.73(+1.91%) |
Mar 25, 2021 | 35.83 | 38.70 | 35.37 | 38.31 | 79,823 | +1.89(+5.19%) |
Mar 24, 2021 | 37.78 | 39.00 | 36.30 | 36.42 | 90,450 | -0.94(-2.52%) |
Mar 23, 2021 | 40.20 | 40.92 | 36.99 | 37.36 | 180,523 | -3.01(-7.46%) |
Mar 22, 2021 | 40.32 | 40.94 | 39.17 | 40.37 | 120,483 | +0.49(+1.23%) |
Mar 19, 2021 | 38.52 | 40.32 | 38.03 | 39.88 | 243,900 | +0.79(+2.02%) |
Mar 18, 2021 | 39.72 | 40.76 | 38.88 | 39.09 | 111,180 | -0.92(-2.30%) |
Mar 17, 2021 | 38.65 | 40.28 | 37.89 | 40.01 | 148,596 | +0.96(+2.46%) |
Mar 16, 2021 | 40.26 | 40.47 | 38.62 | 39.05 | 100,501 | -0.90(-2.25%) |
Mar 15, 2021 | 39.00 | 40.08 | 39.00 | 39.95 | 79,422 | +0.81(+2.07%) |
Mar 12, 2021 | 39.65 | 39.97 | 38.80 | 39.14 | 89,400 | -0.84(-2.10%) |
Mar 11, 2021 | 39.22 | 40.29 | 38.72 | 39.98 | 116,985 | +1.72(+4.50%) |
Mar 10, 2021 | 38.79 | 40.59 | 36.70 | 38.26 | 152,530 | +0.79(+2.11%) |
Mar 09, 2021 | 36.33 | 38.35 | 35.76 | 37.47 | 109,255 | +1.90(+5.34%) |
Mar 08, 2021 | 35.41 | 37.09 | 35.01 | 35.57 | 179,948 | +0.69(+1.98%) |
Mar 05, 2021 | 36.91 | 37.91 | 33.05 | 34.88 | 312,300 | -0.79(-2.21%) |
Mar 04, 2021 | 44.94 | 45.59 | 34.45 | 35.67 | 536,592 | -6.21(-14.83%) |
Mar 03, 2021 | 42.08 | 42.50 | 40.00 | 41.88 | 142,931 | -0.20(-0.48%) |
Mar 02, 2021 | 42.50 | 42.50 | 41.40 | 42.08 | 74,955 | -0.12(-0.28%) |
Mar 01, 2021 | 40.54 | 42.75 | 40.54 | 42.20 | 93,780 | +2.10(+5.24%) |
Feb 26, 2021 | 39.74 | 41.30 | 38.05 | 40.10 | 116,900 | +0.06(+0.15%) |
Feb 25, 2021 | 40.83 | 42.55 | 39.50 | 40.04 | 133,961 | -1.81(-4.32%) |
Feb 24, 2021 | 43.21 | 43.83 | 40.29 | 41.85 | 229,106 | -1.39(-3.21%) |
Feb 23, 2021 | 46.37 | 46.37 | 41.30 | 43.24 | 163,794 | -2.49(-5.45%) |
Feb 22, 2021 | 45.06 | 46.75 | 45.06 | 45.73 | 133,504 | +0.97(+2.17%) |
Feb 19, 2021 | 45.41 | 45.60 | 44.10 | 44.76 | 162,000 | +0.01(+0.02%) |
Feb 18, 2021 | 43.25 | 45.52 | 42.95 | 44.75 | 85,358 | +0.50(+1.13%) |
Feb 17, 2021 | 42.96 | 44.75 | 42.10 | 44.25 | 112,498 | +1.38(+3.22%) |
Feb 16, 2021 | 44.85 | 45.09 | 42.87 | 42.87 | 98,337 | -1.74(-3.90%) |
Feb 12, 2021 | 44.25 | 44.80 | 43.98 | 44.61 | 135,000 | +1.77(+4.13%) |
Feb 11, 2021 | 42.00 | 43.40 | 41.71 | 42.84 | 63,887 | +1.09(+2.61%) |
Feb 10, 2021 | 42.58 | 43.10 | 41.00 | 41.75 | 87,695 | +0.23(+0.55%) |
Feb 09, 2021 | 42.90 | 42.90 | 41.49 | 41.52 | 101,325 | -1.46(-3.40%) |
Feb 08, 2021 | 41.66 | 44.16 | 41.65 | 42.98 | 203,793 | +2.00(+4.88%) |
Feb 05, 2021 | 40.31 | 41.41 | 39.33 | 40.98 | 98,900 | +1.02(+2.55%) |
Feb 04, 2021 | 40.17 | 40.22 | 39.63 | 39.96 | 91,902 | +0.12(+0.30%) |
Feb 03, 2021 | 39.16 | 39.88 | 38.65 | 39.84 | 132,740 | +1.33(+3.45%) |
Feb 02, 2021 | 37.92 | 38.98 | 37.31 | 38.51 | 125,194 | +1.42(+3.83%) |