Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 48.00 | 50.20 | 47.40 | 48.00 | 37,365 | -1.40(-2.83%) |
Apr 29, 2021 | 49.80 | 50.80 | 47.20 | 49.40 | 28,294 | -1.20(-2.37%) |
Apr 28, 2021 | 47.20 | 50.60 | 46.60 | 50.60 | 32,293 | +2.80(+5.86%) |
Apr 27, 2021 | 52.20 | 52.60 | 47.00 | 47.80 | 55,524 | -2.60(-5.16%) |
Apr 26, 2021 | 49.20 | 51.40 | 47.80 | 50.40 | 51,504 | +2.40(+5.00%) |
Apr 23, 2021 | 46.80 | 48.60 | 45.00 | 48.00 | 66,250 | +3.00(+6.67%) |
Apr 22, 2021 | 45.00 | 46.60 | 43.60 | 45.00 | 28,120 | +0.40(+0.90%) |
Apr 21, 2021 | 42.20 | 45.40 | 42.00 | 44.60 | 47,328 | +0.60(+1.36%) |
Apr 20, 2021 | 45.80 | 45.80 | 42.20 | 44.00 | 39,213 | -1.80(-3.93%) |
Apr 19, 2021 | 43.40 | 46.00 | 41.00 | 45.80 | 59,133 | +2.20(+5.05%) |
Apr 16, 2021 | 44.00 | 44.60 | 41.40 | 43.60 | 38,635 | -0.80(-1.80%) |
Apr 15, 2021 | 45.60 | 46.40 | 41.80 | 44.40 | 53,319 | -1.20(-2.63%) |
Apr 14, 2021 | 46.80 | 48.20 | 44.40 | 45.60 | 49,364 | -1.60(-3.39%) |
Apr 13, 2021 | 46.20 | 47.60 | 44.80 | 47.20 | 38,892 | +0.20(+0.43%) |
Apr 12, 2021 | 51.20 | 51.20 | 45.00 | 47.00 | 68,244 | -3.80(-7.48%) |
Apr 09, 2021 | 51.20 | 51.60 | 49.40 | 50.80 | 30,140 | -0.80(-1.55%) |
Apr 08, 2021 | 50.00 | 51.80 | 48.80 | 51.60 | 34,411 | +1.40(+2.79%) |
Apr 07, 2021 | 50.60 | 51.80 | 49.60 | 50.20 | 31,374 | -0.80(-1.57%) |
Apr 06, 2021 | 53.40 | 53.40 | 50.60 | 51.00 | 37,253 | -1.80(-3.41%) |
Apr 05, 2021 | 54.80 | 56.00 | 52.40 | 52.80 | 62,829 | -2.00(-3.65%) |
Apr 01, 2021 | 52.00 | 54.90 | 50.60 | 54.80 | 64,685 | +2.80(+5.38%) |
Mar 31, 2021 | 50.40 | 53.00 | 48.80 | 52.00 | 41,494 | +0.60(+1.17%) |
Mar 30, 2021 | 45.40 | 51.80 | 44.40 | 51.40 | 95,013 | +4.80(+10.30%) |
Mar 29, 2021 | 47.80 | 47.80 | 44.40 | 46.60 | 56,813 | -2.00(-4.12%) |
Mar 26, 2021 | 48.80 | 49.60 | 46.20 | 48.60 | 89,925 | +2.40(+5.19%) |
Mar 25, 2021 | 45.40 | 48.00 | 43.20 | 46.20 | 59,151 | +0.00(+0.00%) |
Mar 24, 2021 | 49.00 | 49.80 | 45.60 | 46.20 | 90,001 | -3.40(-6.85%) |
Mar 23, 2021 | 51.80 | 53.40 | 48.00 | 49.60 | 125,738 | -3.60(-6.77%) |
Mar 22, 2021 | 56.60 | 57.20 | 52.20 | 53.20 | 158,782 | -3.60(-6.34%) |
Mar 19, 2021 | 54.60 | 58.60 | 52.60 | 56.80 | 128,865 | +2.00(+3.65%) |
Mar 18, 2021 | 57.60 | 62.00 | 52.00 | 54.80 | 271,624 | -1.20(-2.14%) |
Mar 17, 2021 | 52.40 | 57.40 | 49.20 | 56.00 | 146,559 | +2.00(+3.70%) |
Mar 16, 2021 | 56.40 | 57.80 | 51.20 | 54.00 | 133,183 | -0.40(-0.74%) |
Mar 15, 2021 | 50.60 | 56.00 | 49.40 | 54.40 | 166,397 | +4.40(+8.80%) |
Mar 12, 2021 | 46.00 | 51.50 | 44.00 | 50.00 | 88,200 | +3.80(+8.23%) |
Mar 11, 2021 | 47.20 | 47.40 | 44.20 | 46.20 | 66,982 | -0.40(-0.86%) |
Mar 10, 2021 | 46.80 | 47.00 | 43.80 | 46.60 | 57,682 | +0.80(+1.75%) |
Mar 09, 2021 | 43.20 | 48.00 | 42.00 | 45.80 | 75,076 | +3.40(+8.02%) |
Mar 08, 2021 | 44.80 | 45.80 | 40.20 | 42.40 | 72,519 | -2.00(-4.50%) |
Mar 05, 2021 | 42.20 | 45.40 | 35.80 | 44.40 | 131,080 | +1.80(+4.23%) |
Mar 04, 2021 | 47.60 | 47.80 | 40.00 | 42.60 | 163,167 | -6.60(-13.41%) |
Mar 03, 2021 | 52.60 | 61.00 | 47.20 | 49.20 | 357,020 | -3.40(-6.46%) |
Mar 02, 2021 | 52.60 | 53.60 | 51.00 | 52.60 | 89,059 | -0.20(-0.38%) |
Mar 01, 2021 | 51.00 | 53.80 | 49.20 | 52.80 | 132,468 | +2.80(+5.60%) |
Feb 26, 2021 | 48.80 | 50.00 | 43.20 | 50.00 | 108,985 | +0.80(+1.63%) |
Feb 25, 2021 | 49.80 | 53.80 | 47.00 | 49.20 | 240,327 | +3.80(+8.37%) |
Feb 24, 2021 | 42.40 | 45.40 | 41.60 | 45.40 | 60,108 | +5.00(+12.38%) |
Feb 23, 2021 | 40.40 | 42.60 | 32.00 | 40.40 | 113,371 | -3.20(-7.34%) |
Feb 22, 2021 | 47.20 | 48.00 | 43.00 | 43.60 | 97,294 | -5.60(-11.38%) |
Feb 19, 2021 | 48.60 | 49.20 | 46.80 | 49.20 | 75,975 | +1.40(+2.93%) |
Feb 18, 2021 | 50.20 | 50.60 | 46.00 | 47.80 | 77,063 | -3.00(-5.91%) |
Feb 17, 2021 | 54.50 | 55.60 | 49.40 | 50.80 | 132,724 | -1.60(-3.05%) |
Feb 16, 2021 | 53.60 | 59.80 | 50.60 | 52.40 | 236,591 | +3.20(+6.50%) |
Feb 12, 2021 | 46.40 | 49.60 | 45.42 | 49.20 | 94,825 | +3.60(+7.89%) |
Feb 11, 2021 | 47.00 | 47.80 | 44.40 | 45.60 | 74,754 | -1.00(-2.15%) |
Feb 10, 2021 | 49.60 | 49.60 | 42.40 | 46.60 | 87,871 | -1.20(-2.51%) |
Feb 09, 2021 | 51.00 | 53.00 | 46.60 | 47.80 | 120,798 | -2.20(-4.40%) |
Feb 08, 2021 | 44.60 | 52.60 | 44.20 | 50.00 | 185,851 | +5.40(+12.11%) |
Feb 05, 2021 | 42.60 | 45.00 | 41.46 | 44.60 | 77,830 | +1.80(+4.21%) |
Feb 04, 2021 | 47.20 | 47.80 | 40.40 | 42.80 | 106,690 | -2.60(-5.73%) |
Feb 03, 2021 | 43.20 | 46.00 | 42.40 | 45.40 | 96,574 | +4.20(+10.19%) |
Feb 02, 2021 | 41.00 | 43.60 | 40.00 | 41.20 | 96,114 | +0.80(+1.98%) |