Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 26.60 | 27.19 | 25.72 | 26.28 | 126,000 | -0.56(-2.09%) |
Apr 29, 2021 | 28.80 | 28.84 | 26.56 | 26.84 | 176,382 | -1.92(-6.68%) |
Apr 28, 2021 | 27.60 | 29.28 | 26.84 | 28.76 | 154,721 | +1.20(+4.35%) |
Apr 27, 2021 | 28.52 | 29.00 | 27.44 | 27.56 | 136,157 | -1.16(-4.04%) |
Apr 26, 2021 | 30.00 | 30.00 | 27.64 | 28.72 | 247,430 | -0.44(-1.51%) |
Apr 23, 2021 | 26.84 | 29.76 | 26.84 | 29.16 | 317,825 | +2.48(+9.30%) |
Apr 22, 2021 | 27.40 | 28.36 | 26.52 | 26.68 | 201,966 | -1.00(-3.61%) |
Apr 21, 2021 | 24.88 | 27.72 | 24.52 | 27.68 | 213,945 | +2.76(+11.08%) |
Apr 20, 2021 | 26.36 | 26.68 | 24.24 | 24.92 | 215,131 | -1.12(-4.30%) |
Apr 19, 2021 | 25.40 | 26.24 | 24.88 | 26.04 | 188,711 | +0.92(+3.66%) |
Apr 16, 2021 | 26.04 | 26.24 | 24.80 | 25.12 | 326,850 | -1.16(-4.41%) |
Apr 15, 2021 | 27.20 | 28.32 | 26.00 | 26.28 | 268,721 | -0.28(-1.05%) |
Apr 14, 2021 | 26.56 | 27.52 | 25.96 | 26.56 | 210,507 | +0.60(+2.31%) |
Apr 13, 2021 | 26.52 | 26.76 | 24.80 | 25.96 | 266,353 | -0.36(-1.37%) |
Apr 12, 2021 | 27.76 | 27.88 | 26.04 | 26.32 | 246,469 | -1.52(-5.46%) |
Apr 09, 2021 | 29.48 | 29.60 | 27.28 | 27.84 | 428,450 | -2.36(-7.81%) |
Apr 08, 2021 | 28.80 | 30.36 | 28.12 | 30.20 | 205,198 | +2.04(+7.24%) |
Apr 07, 2021 | 28.72 | 29.20 | 27.64 | 28.16 | 213,892 | -1.48(-4.99%) |
Apr 06, 2021 | 27.56 | 29.72 | 27.28 | 29.64 | 184,787 | +1.72(+6.16%) |
Apr 05, 2021 | 30.60 | 30.76 | 27.24 | 27.92 | 259,302 | -2.04(-6.81%) |
Apr 01, 2021 | 29.40 | 31.60 | 29.12 | 29.96 | 302,900 | +1.40(+4.90%) |
Mar 31, 2021 | 31.16 | 31.36 | 28.20 | 28.56 | 405,305 | -1.64(-5.43%) |
Mar 30, 2021 | 26.00 | 31.20 | 26.00 | 30.20 | 795,611 | +3.84(+14.57%) |
Mar 29, 2021 | 28.04 | 28.20 | 26.00 | 26.36 | 311,176 | -1.16(-4.22%) |
Mar 26, 2021 | 31.96 | 31.96 | 26.32 | 27.52 | 758,825 | -3.88(-12.36%) |
Mar 25, 2021 | 29.00 | 34.20 | 28.80 | 31.40 | 286,789 | +0.12(+0.38%) |
Mar 24, 2021 | 34.80 | 34.96 | 31.24 | 31.28 | 396,055 | -3.72(-10.63%) |
Mar 23, 2021 | 36.92 | 36.96 | 34.88 | 35.00 | 406,509 | -2.16(-5.81%) |
Mar 22, 2021 | 40.00 | 40.04 | 36.64 | 37.16 | 534,158 | -2.56(-6.45%) |
Mar 19, 2021 | 40.56 | 41.31 | 39.44 | 39.72 | 468,400 | -0.40(-1.00%) |
Mar 18, 2021 | 41.16 | 41.32 | 40.00 | 40.12 | 375,668 | -0.80(-1.96%) |
Mar 17, 2021 | 42.00 | 42.08 | 40.24 | 40.92 | 475,060 | -1.48(-3.49%) |
Mar 16, 2021 | 46.00 | 46.12 | 41.76 | 42.40 | 379,306 | -2.76(-6.11%) |
Mar 15, 2021 | 45.60 | 45.76 | 43.44 | 45.16 | 277,444 | +0.52(+1.16%) |
Mar 12, 2021 | 44.52 | 45.20 | 42.64 | 44.64 | 283,775 | -1.40(-3.04%) |
Mar 11, 2021 | 45.52 | 46.52 | 44.16 | 46.04 | 388,697 | +2.20(+5.02%) |
Mar 10, 2021 | 48.08 | 48.60 | 43.64 | 43.84 | 583,538 | -4.16(-8.67%) |
Mar 09, 2021 | 48.92 | 49.60 | 46.24 | 48.00 | 385,978 | +3.40(+7.62%) |
Mar 08, 2021 | 47.56 | 50.32 | 44.20 | 44.60 | 452,895 | -4.52(-9.20%) |
Mar 05, 2021 | 47.50 | 49.61 | 42.52 | 49.12 | 444,875 | +4.72(+10.63%) |
Mar 04, 2021 | 51.56 | 52.16 | 44.00 | 44.40 | 660,201 | -7.80(-14.94%) |
Mar 03, 2021 | 55.20 | 55.40 | 51.20 | 52.20 | 265,240 | -2.24(-4.11%) |
Mar 02, 2021 | 57.60 | 57.80 | 54.16 | 54.44 | 262,076 | -2.56(-4.49%) |
Mar 01, 2021 | 57.04 | 58.80 | 55.52 | 57.00 | 183,563 | +1.56(+2.81%) |
Feb 26, 2021 | 57.92 | 59.92 | 53.28 | 55.44 | 366,150 | -3.24(-5.52%) |
Feb 25, 2021 | 58.64 | 62.60 | 57.20 | 58.68 | 298,692 | -1.32(-2.20%) |
Feb 24, 2021 | 58.40 | 60.16 | 57.20 | 60.00 | 188,894 | -0.56(-0.92%) |
Feb 23, 2021 | 58.00 | 60.80 | 50.00 | 60.56 | 559,501 | -2.48(-3.93%) |
Feb 22, 2021 | 64.84 | 67.36 | 62.40 | 63.04 | 243,810 | -4.60(-6.80%) |
Feb 19, 2021 | 68.04 | 69.68 | 64.00 | 67.64 | 250,400 | +1.12(+1.68%) |
Feb 18, 2021 | 66.48 | 72.96 | 65.72 | 66.52 | 394,988 | -3.56(-5.08%) |
Feb 17, 2021 | 67.04 | 70.68 | 64.04 | 70.08 | 569,508 | +3.88(+5.86%) |
Feb 16, 2021 | 67.24 | 68.96 | 64.00 | 66.20 | 471,097 | +4.56(+7.40%) |
Feb 12, 2021 | 61.28 | 65.96 | 60.80 | 61.64 | 327,900 | -1.28(-2.03%) |
Feb 11, 2021 | 57.04 | 65.00 | 56.76 | 62.92 | 696,071 | +5.92(+10.39%) |
Feb 10, 2021 | 58.80 | 59.52 | 55.56 | 57.00 | 428,805 | -0.56(-0.97%) |
Feb 09, 2021 | 56.76 | 57.88 | 55.24 | 57.56 | 381,457 | +0.32(+0.56%) |
Feb 08, 2021 | 58.12 | 58.56 | 56.00 | 57.24 | 355,683 | -0.60(-1.04%) |
Feb 05, 2021 | 60.28 | 60.48 | 56.44 | 57.84 | 335,950 | -0.16(-0.28%) |
Feb 04, 2021 | 57.24 | 58.60 | 55.24 | 58.00 | 362,967 | +1.92(+3.42%) |
Feb 03, 2021 | 57.56 | 58.08 | 53.60 | 56.08 | 530,685 | -0.80(-1.41%) |
Feb 02, 2021 | 58.08 | 60.24 | 56.24 | 56.88 | 434,263 | +0.84(+1.50%) |