Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 28.50 | 28.80 | 27.00 | 28.50 | 19,093 | +0.60(+2.15%) |
Apr 29, 2021 | 28.80 | 28.95 | 27.45 | 27.90 | 12,528 | +0.15(+0.54%) |
Apr 28, 2021 | 28.65 | 28.65 | 27.30 | 27.75 | 7,024 | -0.45(-1.60%) |
Apr 27, 2021 | 29.10 | 29.25 | 27.30 | 28.20 | 13,310 | -0.45(-1.57%) |
Apr 26, 2021 | 28.50 | 29.10 | 27.90 | 28.65 | 10,319 | +0.60(+2.14%) |
Apr 23, 2021 | 28.20 | 28.80 | 27.60 | 28.05 | 9,026 | +0.00(+0.00%) |
Apr 22, 2021 | 29.40 | 29.40 | 27.30 | 28.05 | 14,815 | -1.05(-3.61%) |
Apr 21, 2021 | 26.25 | 30.00 | 26.25 | 29.10 | 17,186 | +2.55(+9.60%) |
Apr 20, 2021 | 27.75 | 27.90 | 26.10 | 26.55 | 24,142 | -1.65(-5.85%) |
Apr 19, 2021 | 29.40 | 29.55 | 27.45 | 28.20 | 24,854 | -1.50(-5.05%) |
Apr 16, 2021 | 30.30 | 30.30 | 28.80 | 29.70 | 18,486 | -0.45(-1.49%) |
Apr 15, 2021 | 30.60 | 31.05 | 28.80 | 30.15 | 26,323 | -0.15(-0.50%) |
Apr 14, 2021 | 31.50 | 32.41 | 30.30 | 30.30 | 13,272 | -0.75(-2.42%) |
Apr 13, 2021 | 31.50 | 31.50 | 30.30 | 31.05 | 20,698 | -0.30(-0.96%) |
Apr 12, 2021 | 33.45 | 33.45 | 31.35 | 31.35 | 15,405 | -2.25(-6.70%) |
Apr 09, 2021 | 34.35 | 34.80 | 33.15 | 33.60 | 10,240 | -0.75(-2.18%) |
Apr 08, 2021 | 32.70 | 34.65 | 30.90 | 34.35 | 26,176 | +2.40(+7.51%) |
Apr 07, 2021 | 33.75 | 34.05 | 31.80 | 31.95 | 21,291 | -1.95(-5.75%) |
Apr 06, 2021 | 35.10 | 36.30 | 33.45 | 33.90 | 21,415 | -0.90(-2.59%) |
Apr 05, 2021 | 36.45 | 36.45 | 33.90 | 34.80 | 18,508 | -1.50(-4.13%) |
Apr 01, 2021 | 36.00 | 36.75 | 35.25 | 36.30 | 21,180 | +1.05(+2.98%) |
Mar 31, 2021 | 33.75 | 35.40 | 33.30 | 35.25 | 15,236 | +2.10(+6.33%) |
Mar 30, 2021 | 34.80 | 36.00 | 32.25 | 33.15 | 30,996 | -0.60(-1.78%) |
Mar 29, 2021 | 34.65 | 35.55 | 33.15 | 33.75 | 20,002 | -1.80(-5.06%) |
Mar 26, 2021 | 36.75 | 36.75 | 34.35 | 35.55 | 19,046 | -1.20(-3.27%) |
Mar 25, 2021 | 34.50 | 36.90 | 33.75 | 36.75 | 36,357 | +0.90(+2.51%) |
Mar 24, 2021 | 38.10 | 39.15 | 35.55 | 35.85 | 15,754 | -2.25(-5.91%) |
Mar 23, 2021 | 40.05 | 40.80 | 37.80 | 38.10 | 21,390 | -2.85(-6.96%) |
Mar 22, 2021 | 39.90 | 42.00 | 38.40 | 40.95 | 21,352 | +1.50(+3.80%) |
Mar 19, 2021 | 41.85 | 43.35 | 39.30 | 39.45 | 55,240 | -1.65(-4.01%) |
Mar 18, 2021 | 40.95 | 44.25 | 40.50 | 41.10 | 34,681 | -0.45(-1.08%) |
Mar 17, 2021 | 38.25 | 42.45 | 36.45 | 41.55 | 41,688 | +2.85(+7.36%) |
Mar 16, 2021 | 39.90 | 40.50 | 37.95 | 38.70 | 17,630 | -0.15(-0.39%) |
Mar 15, 2021 | 40.20 | 42.30 | 38.48 | 38.85 | 29,706 | -1.35(-3.36%) |
Mar 12, 2021 | 37.50 | 40.50 | 36.90 | 40.20 | 20,680 | +1.20(+3.08%) |
Mar 11, 2021 | 37.20 | 39.00 | 35.85 | 39.00 | 22,267 | +2.40(+6.56%) |
Mar 10, 2021 | 36.30 | 37.05 | 33.75 | 36.60 | 30,049 | +1.20(+3.39%) |
Mar 09, 2021 | 34.50 | 36.75 | 33.75 | 35.40 | 20,018 | +2.70(+8.26%) |
Mar 08, 2021 | 35.85 | 36.90 | 31.80 | 32.70 | 26,179 | -2.85(-8.02%) |
Mar 05, 2021 | 34.65 | 35.55 | 32.55 | 35.55 | 37,186 | +1.05(+3.04%) |
Mar 04, 2021 | 36.00 | 37.50 | 33.15 | 34.50 | 39,626 | -2.55(-6.88%) |
Mar 03, 2021 | 40.35 | 41.25 | 35.55 | 37.05 | 45,724 | -3.00(-7.49%) |
Mar 02, 2021 | 39.75 | 41.40 | 39.15 | 40.05 | 22,890 | +0.45(+1.14%) |
Mar 01, 2021 | 39.45 | 40.95 | 39.00 | 39.60 | 27,805 | +0.60(+1.54%) |
Feb 26, 2021 | 39.45 | 40.95 | 37.65 | 39.00 | 30,493 | -1.20(-2.99%) |
Feb 25, 2021 | 43.95 | 44.10 | 39.15 | 40.20 | 49,750 | -3.75(-8.53%) |
Feb 24, 2021 | 43.50 | 47.40 | 43.50 | 43.95 | 35,022 | +0.00(+0.00%) |
Feb 23, 2021 | 41.25 | 44.85 | 39.30 | 43.95 | 59,253 | -0.60(-1.35%) |
Feb 22, 2021 | 47.70 | 51.60 | 44.55 | 44.55 | 90,093 | -5.40(-10.81%) |
Feb 19, 2021 | 40.80 | 50.85 | 40.65 | 49.95 | 157,686 | +7.05(+16.43%) |
Feb 18, 2021 | 41.55 | 42.90 | 39.15 | 42.90 | 60,222 | -1.05(-2.39%) |
Feb 17, 2021 | 45.75 | 46.05 | 40.95 | 43.95 | 48,052 | -1.80(-3.93%) |
Feb 16, 2021 | 43.65 | 47.55 | 42.15 | 45.75 | 90,259 | +3.15(+7.39%) |
Feb 12, 2021 | 41.55 | 43.35 | 40.65 | 42.60 | 48,533 | +1.65(+4.03%) |
Feb 11, 2021 | 44.85 | 45.00 | 40.71 | 40.95 | 66,202 | -4.20(-9.30%) |
Feb 10, 2021 | 46.35 | 46.50 | 40.65 | 45.15 | 92,009 | +0.15(+0.33%) |
Feb 09, 2021 | 40.80 | 45.00 | 39.15 | 45.00 | 163,936 | +4.05(+9.89%) |
Feb 08, 2021 | 32.70 | 41.10 | 32.40 | 40.95 | 318,531 | +8.70(+26.98%) |
Feb 05, 2021 | 31.50 | 32.37 | 31.05 | 32.25 | 48,540 | +0.90(+2.87%) |
Feb 04, 2021 | 30.75 | 31.35 | 30.15 | 31.35 | 44,943 | +0.60(+1.95%) |
Feb 03, 2021 | 29.10 | 30.75 | 28.65 | 30.75 | 59,197 | +1.65(+5.67%) |
Feb 02, 2021 | 28.95 | 29.55 | 27.90 | 29.10 | 62,429 | +0.75(+2.65%) |