Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 33.85 | 35.02 | 33.62 | 34.50 | 191,200 | +0.22(+0.65%) |
Apr 29, 2021 | 36.08 | 36.08 | 33.77 | 34.28 | 165,078 | -1.42(-3.97%) |
Apr 28, 2021 | 36.44 | 36.88 | 35.12 | 35.69 | 123,962 | -0.45(-1.26%) |
Apr 27, 2021 | 36.07 | 37.13 | 34.83 | 36.15 | 113,675 | +0.86(+2.44%) |
Apr 26, 2021 | 35.82 | 37.37 | 34.38 | 35.29 | 189,311 | -0.06(-0.16%) |
Apr 23, 2021 | 33.62 | 36.51 | 33.62 | 35.34 | 268,083 | +1.78(+5.29%) |
Apr 22, 2021 | 35.33 | 35.90 | 33.07 | 33.57 | 187,655 | -2.53(-7.01%) |
Apr 21, 2021 | 31.42 | 36.90 | 31.42 | 36.10 | 514,243 | +5.01(+16.13%) |
Apr 20, 2021 | 31.06 | 31.62 | 30.15 | 31.08 | 207,459 | -1.52(-4.66%) |
Apr 19, 2021 | 29.72 | 32.73 | 29.72 | 32.61 | 334,015 | +2.89(+9.72%) |
Apr 16, 2021 | 28.81 | 30.11 | 28.27 | 29.72 | 106,906 | +1.49(+5.27%) |
Apr 15, 2021 | 28.77 | 28.77 | 27.53 | 28.23 | 61,468 | -0.08(-0.28%) |
Apr 14, 2021 | 27.06 | 28.98 | 27.06 | 28.31 | 116,720 | +1.20(+4.43%) |
Apr 13, 2021 | 28.08 | 28.29 | 27.06 | 27.10 | 76,036 | -1.12(-3.98%) |
Apr 12, 2021 | 28.90 | 28.90 | 27.86 | 28.23 | 39,380 | -0.71(-2.45%) |
Apr 09, 2021 | 29.34 | 29.48 | 28.33 | 28.94 | 57,033 | -0.22(-0.76%) |
Apr 08, 2021 | 28.90 | 30.19 | 28.52 | 29.16 | 137,231 | +0.16(+0.55%) |
Apr 07, 2021 | 27.47 | 29.44 | 27.30 | 29.00 | 109,037 | +1.54(+5.62%) |
Apr 06, 2021 | 27.08 | 28.48 | 27.08 | 27.45 | 287,137 | +0.37(+1.38%) |
Apr 05, 2021 | 28.34 | 28.50 | 26.67 | 27.08 | 145,372 | -1.23(-4.36%) |
Apr 01, 2021 | 28.62 | 28.81 | 27.86 | 28.31 | 122,484 | -0.44(-1.52%) |
Mar 31, 2021 | 28.97 | 29.68 | 28.13 | 28.75 | 255,525 | -0.06(-0.19%) |
Mar 30, 2021 | 28.51 | 29.27 | 28.08 | 28.81 | 91,875 | +0.31(+1.09%) |
Mar 29, 2021 | 29.45 | 30.24 | 28.27 | 28.50 | 78,570 | -1.15(-3.89%) |
Mar 26, 2021 | 31.01 | 31.23 | 28.83 | 29.65 | 132,659 | -0.92(-3.02%) |
Mar 25, 2021 | 28.07 | 31.03 | 27.30 | 30.58 | 152,061 | +2.25(+7.95%) |
Mar 24, 2021 | 29.30 | 30.32 | 28.31 | 28.32 | 122,350 | -0.51(-1.77%) |
Mar 23, 2021 | 30.17 | 31.08 | 27.90 | 28.83 | 159,656 | -1.78(-5.80%) |
Mar 22, 2021 | 31.23 | 31.80 | 30.47 | 30.61 | 146,409 | +0.54(+1.80%) |
Mar 19, 2021 | 29.56 | 31.12 | 28.46 | 30.07 | 406,144 | +0.68(+2.30%) |
Mar 18, 2021 | 30.16 | 31.04 | 28.78 | 29.39 | 284,095 | -0.58(-1.94%) |
Mar 17, 2021 | 29.78 | 30.61 | 29.65 | 29.97 | 311,407 | +0.05(+0.16%) |
Mar 16, 2021 | 30.80 | 31.21 | 29.77 | 29.92 | 265,360 | -1.04(-3.37%) |
Mar 15, 2021 | 31.47 | 31.83 | 30.41 | 30.97 | 267,900 | -0.23(-0.74%) |
Mar 12, 2021 | 31.04 | 32.22 | 30.68 | 31.20 | 164,693 | +0.07(+0.23%) |
Mar 11, 2021 | 31.27 | 32.14 | 29.47 | 31.12 | 183,864 | -0.22(-0.71%) |
Mar 10, 2021 | 28.11 | 32.56 | 27.87 | 31.35 | 301,879 | +3.24(+11.53%) |
Mar 09, 2021 | 28.20 | 28.76 | 27.86 | 28.11 | 216,142 | -0.15(-0.54%) |
Mar 08, 2021 | 27.26 | 28.86 | 27.12 | 28.26 | 341,711 | +1.58(+5.91%) |
Mar 05, 2021 | 28.31 | 28.63 | 24.84 | 26.68 | 226,626 | +1.85(+7.44%) |
Mar 04, 2021 | 24.60 | 25.10 | 23.30 | 24.84 | 135,545 | +0.33(+1.33%) |
Mar 03, 2021 | 23.90 | 25.02 | 23.64 | 24.51 | 78,761 | +0.56(+2.33%) |
Mar 02, 2021 | 23.62 | 25.45 | 23.36 | 23.95 | 71,628 | +0.73(+3.15%) |
Mar 01, 2021 | 24.51 | 24.51 | 22.81 | 23.22 | 56,414 | -0.14(-0.58%) |
Feb 26, 2021 | 23.71 | 23.82 | 22.54 | 23.36 | 77,510 | -0.69(-2.88%) |
Feb 25, 2021 | 25.03 | 25.82 | 23.15 | 24.05 | 185,324 | -0.92(-3.67%) |
Feb 24, 2021 | 23.32 | 25.74 | 23.32 | 24.96 | 106,980 | +1.42(+6.05%) |
Feb 23, 2021 | 23.08 | 23.61 | 22.20 | 23.54 | 111,533 | +0.02(+0.10%) |
Feb 22, 2021 | 23.94 | 24.37 | 22.42 | 23.51 | 114,885 | -0.33(-1.40%) |
Feb 19, 2021 | 22.72 | 24.02 | 22.72 | 23.85 | 114,318 | +1.22(+5.38%) |
Feb 18, 2021 | 23.33 | 24.11 | 21.84 | 22.63 | 74,450 | -1.13(-4.76%) |
Feb 17, 2021 | 23.22 | 24.05 | 22.32 | 23.76 | 136,621 | +0.37(+1.57%) |
Feb 16, 2021 | 22.73 | 24.28 | 22.49 | 23.40 | 151,660 | +1.11(+4.96%) |
Feb 12, 2021 | 20.32 | 23.37 | 20.32 | 22.29 | 234,038 | +1.63(+7.90%) |
Feb 11, 2021 | 20.18 | 21.02 | 19.44 | 20.66 | 133,569 | +0.53(+2.61%) |
Feb 10, 2021 | 18.90 | 20.38 | 18.41 | 20.13 | 185,236 | +1.46(+7.85%) |
Feb 09, 2021 | 17.55 | 19.02 | 17.15 | 18.67 | 164,886 | +1.50(+8.72%) |
Feb 08, 2021 | 18.09 | 18.11 | 16.81 | 17.17 | 59,332 | -0.81(-4.52%) |
Feb 05, 2021 | 16.13 | 18.01 | 16.07 | 17.98 | 149,367 | +1.85(+11.50%) |
Feb 04, 2021 | 15.79 | 16.37 | 15.69 | 16.13 | 80,374 | +0.40(+2.53%) |
Feb 03, 2021 | 15.65 | 16.04 | 15.46 | 15.73 | 60,520 | -0.17(-1.05%) |
Feb 02, 2021 | 16.02 | 16.06 | 15.57 | 15.90 | 56,215 | +0.11(+0.71%) |