Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 32.10 | 32.60 | 31.51 | 32.00 | 4,240 | -0.10(-0.31%) |
Apr 29, 2021 | 33.30 | 34.00 | 32.10 | 32.10 | 8,111 | -1.20(-3.60%) |
Apr 28, 2021 | 33.00 | 34.00 | 32.20 | 33.30 | 3,488 | +0.30(+0.91%) |
Apr 27, 2021 | 34.00 | 34.80 | 32.30 | 33.00 | 19,023 | -1.20(-3.51%) |
Apr 26, 2021 | 33.40 | 34.49 | 33.40 | 34.20 | 5,723 | +0.50(+1.48%) |
Apr 23, 2021 | 31.60 | 33.70 | 31.60 | 33.70 | 11,130 | +2.40(+7.67%) |
Apr 22, 2021 | 30.50 | 31.80 | 30.20 | 31.30 | 16,005 | +1.30(+4.33%) |
Apr 21, 2021 | 28.50 | 31.00 | 27.60 | 30.00 | 11,064 | +0.70(+2.39%) |
Apr 20, 2021 | 30.80 | 30.80 | 29.00 | 29.30 | 17,988 | -1.50(-4.87%) |
Apr 19, 2021 | 31.30 | 31.50 | 30.10 | 30.80 | 9,693 | -0.10(-0.32%) |
Apr 16, 2021 | 30.10 | 31.82 | 30.00 | 30.90 | 10,110 | +0.70(+2.32%) |
Apr 15, 2021 | 34.00 | 34.70 | 30.00 | 30.20 | 28,423 | -3.90(-11.44%) |
Apr 14, 2021 | 35.20 | 36.50 | 34.10 | 34.10 | 28,886 | -0.90(-2.57%) |
Apr 13, 2021 | 35.20 | 36.40 | 34.20 | 35.00 | 42,032 | -0.30(-0.85%) |
Apr 12, 2021 | 36.20 | 36.60 | 33.90 | 35.30 | 31,013 | -1.60(-4.34%) |
Apr 09, 2021 | 36.80 | 39.40 | 36.60 | 36.90 | 25,280 | +0.80(+2.22%) |
Apr 08, 2021 | 37.00 | 38.00 | 36.10 | 36.10 | 28,300 | -1.40(-3.73%) |
Apr 07, 2021 | 38.60 | 39.10 | 36.40 | 37.50 | 28,661 | -0.90(-2.34%) |
Apr 06, 2021 | 36.70 | 40.00 | 36.70 | 38.40 | 13,040 | +0.70(+1.86%) |
Apr 05, 2021 | 39.40 | 40.00 | 37.50 | 37.70 | 8,170 | -1.40(-3.58%) |
Apr 01, 2021 | 38.50 | 39.90 | 38.50 | 39.10 | 6,630 | +1.10(+2.89%) |
Mar 31, 2021 | 38.30 | 39.90 | 37.80 | 38.00 | 13,101 | +0.30(+0.80%) |
Mar 30, 2021 | 36.50 | 38.20 | 35.50 | 37.70 | 25,746 | +1.60(+4.43%) |
Mar 29, 2021 | 38.10 | 38.50 | 36.10 | 36.10 | 13,800 | -1.80(-4.75%) |
Mar 26, 2021 | 41.30 | 41.30 | 37.70 | 37.90 | 15,460 | -3.30(-8.01%) |
Mar 25, 2021 | 38.30 | 41.50 | 38.00 | 41.20 | 30,869 | +2.00(+5.10%) |
Mar 24, 2021 | 40.00 | 42.30 | 38.00 | 39.20 | 26,682 | -1.00(-2.49%) |
Mar 23, 2021 | 42.00 | 42.10 | 39.80 | 40.20 | 13,338 | -0.60(-1.47%) |
Mar 22, 2021 | 42.00 | 43.40 | 40.60 | 40.80 | 11,359 | -1.80(-4.23%) |
Mar 19, 2021 | 41.20 | 44.50 | 40.60 | 42.60 | 19,640 | +0.70(+1.67%) |
Mar 18, 2021 | 43.50 | 43.50 | 41.00 | 41.90 | 17,160 | -1.50(-3.46%) |
Mar 17, 2021 | 40.30 | 43.80 | 39.60 | 43.40 | 14,750 | +1.90(+4.58%) |
Mar 16, 2021 | 44.30 | 45.20 | 40.60 | 41.50 | 34,855 | -2.60(-5.90%) |
Mar 15, 2021 | 43.70 | 46.00 | 42.70 | 44.10 | 35,145 | +1.70(+4.01%) |
Mar 12, 2021 | 42.20 | 43.26 | 41.00 | 42.40 | 24,950 | -1.40(-3.20%) |
Mar 11, 2021 | 39.40 | 44.50 | 38.90 | 43.80 | 56,888 | +4.90(+12.60%) |
Mar 10, 2021 | 40.10 | 41.20 | 37.50 | 38.90 | 21,438 | +0.20(+0.52%) |
Mar 09, 2021 | 37.00 | 38.90 | 35.60 | 38.70 | 18,003 | +2.40(+6.61%) |
Mar 08, 2021 | 36.00 | 37.60 | 33.40 | 36.30 | 11,221 | +0.10(+0.28%) |
Mar 05, 2021 | 36.50 | 37.40 | 30.98 | 36.20 | 38,430 | +0.00(+0.00%) |
Mar 04, 2021 | 39.20 | 40.50 | 35.00 | 36.20 | 44,433 | -4.50(-11.06%) |
Mar 03, 2021 | 44.20 | 44.20 | 39.00 | 40.70 | 59,813 | -2.30(-5.35%) |
Mar 02, 2021 | 45.00 | 46.40 | 42.30 | 43.00 | 21,113 | -0.60(-1.38%) |
Mar 01, 2021 | 41.50 | 43.70 | 41.10 | 43.60 | 29,706 | +3.80(+9.55%) |
Feb 26, 2021 | 41.40 | 43.40 | 38.00 | 39.80 | 31,990 | -1.70(-4.10%) |
Feb 25, 2021 | 45.50 | 46.90 | 40.70 | 41.50 | 55,914 | -2.60(-5.90%) |
Feb 24, 2021 | 43.90 | 47.30 | 43.70 | 44.10 | 72,452 | +0.70(+1.61%) |
Feb 23, 2021 | 45.20 | 46.00 | 37.30 | 43.40 | 126,431 | -4.80(-9.96%) |
Feb 22, 2021 | 51.40 | 51.60 | 47.10 | 48.20 | 100,347 | -2.60(-5.12%) |
Feb 19, 2021 | 49.50 | 52.25 | 48.60 | 50.80 | 84,940 | +2.30(+4.74%) |
Feb 18, 2021 | 51.60 | 52.40 | 47.60 | 48.50 | 100,550 | -3.30(-6.37%) |
Feb 17, 2021 | 55.10 | 57.50 | 50.80 | 51.80 | 143,520 | -3.80(-6.83%) |
Feb 16, 2021 | 52.40 | 58.80 | 51.20 | 55.60 | 177,387 | +2.70(+5.10%) |
Feb 12, 2021 | 52.00 | 56.00 | 50.70 | 52.90 | 122,680 | -1.50(-2.76%) |
Feb 11, 2021 | 53.90 | 56.70 | 49.50 | 54.40 | 157,123 | -0.20(-0.37%) |
Feb 10, 2021 | 55.80 | 58.40 | 50.40 | 54.60 | 176,736 | -0.90(-1.62%) |
Feb 09, 2021 | 54.30 | 57.30 | 50.20 | 55.50 | 176,100 | -0.50(-0.89%) |
Feb 08, 2021 | 49.00 | 57.50 | 48.10 | 56.00 | 398,826 | +8.90(+18.90%) |
Feb 05, 2021 | 46.60 | 48.90 | 44.60 | 47.10 | 105,850 | +0.30(+0.64%) |
Feb 04, 2021 | 48.10 | 48.80 | 45.50 | 46.80 | 56,114 | -0.40(-0.85%) |
Feb 03, 2021 | 47.20 | 48.20 | 45.10 | 47.20 | 90,587 | +1.10(+2.39%) |
Feb 02, 2021 | 48.90 | 49.20 | 45.50 | 46.10 | 71,801 | -2.00(-4.16%) |