Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 35.60 | 36.91 | 35.34 | 36.51 | 57,400 | -0.10(-0.27%) |
Apr 29, 2021 | 37.76 | 38.37 | 35.54 | 36.61 | 63,126 | -1.00(-2.66%) |
Apr 28, 2021 | 38.63 | 38.63 | 37.18 | 37.61 | 72,451 | -0.47(-1.23%) |
Apr 27, 2021 | 35.34 | 38.47 | 35.34 | 38.08 | 88,000 | +2.53(+7.12%) |
Apr 26, 2021 | 34.54 | 36.75 | 34.54 | 35.55 | 50,921 | +1.15(+3.34%) |
Apr 23, 2021 | 33.50 | 34.49 | 33.33 | 34.40 | 90,300 | +0.90(+2.69%) |
Apr 22, 2021 | 33.67 | 34.91 | 33.06 | 33.50 | 86,568 | -0.43(-1.27%) |
Apr 21, 2021 | 34.25 | 34.88 | 33.71 | 33.93 | 46,317 | -0.32(-0.93%) |
Apr 20, 2021 | 36.01 | 36.05 | 33.97 | 34.25 | 45,665 | -1.76(-4.89%) |
Apr 19, 2021 | 35.77 | 36.48 | 35.60 | 36.01 | 49,989 | +0.22(+0.61%) |
Apr 16, 2021 | 37.26 | 37.77 | 35.68 | 35.79 | 44,500 | -2.33(-6.11%) |
Apr 15, 2021 | 38.21 | 39.00 | 37.75 | 38.12 | 50,306 | -0.41(-1.06%) |
Apr 14, 2021 | 38.50 | 39.69 | 37.82 | 38.53 | 61,556 | +0.32(+0.84%) |
Apr 13, 2021 | 38.69 | 39.76 | 37.64 | 38.21 | 16,555 | -0.66(-1.70%) |
Apr 12, 2021 | 38.56 | 40.47 | 37.28 | 38.87 | 58,945 | +0.64(+1.67%) |
Apr 09, 2021 | 38.97 | 39.19 | 37.42 | 38.23 | 16,800 | -0.63(-1.62%) |
Apr 08, 2021 | 37.79 | 39.79 | 37.74 | 38.86 | 26,211 | +0.97(+2.56%) |
Apr 07, 2021 | 38.00 | 39.50 | 36.66 | 37.89 | 30,384 | -0.47(-1.23%) |
Apr 06, 2021 | 36.50 | 39.03 | 36.26 | 38.36 | 24,058 | +1.45(+3.93%) |
Apr 05, 2021 | 37.71 | 39.89 | 36.50 | 36.91 | 70,296 | -0.76(-2.02%) |
Apr 01, 2021 | 37.47 | 38.73 | 37.04 | 37.67 | 50,300 | +0.20(+0.53%) |
Mar 31, 2021 | 34.80 | 38.73 | 34.80 | 37.47 | 61,688 | +2.21(+6.27%) |
Mar 30, 2021 | 35.59 | 35.93 | 34.90 | 35.26 | 25,257 | -0.13(-0.37%) |
Mar 29, 2021 | 34.35 | 35.98 | 34.26 | 35.39 | 40,653 | +1.12(+3.27%) |
Mar 26, 2021 | 34.01 | 36.01 | 33.71 | 34.27 | 41,000 | -1.31(-3.68%) |
Mar 25, 2021 | 33.63 | 36.23 | 33.62 | 35.58 | 75,750 | +1.72(+5.08%) |
Mar 24, 2021 | 36.27 | 36.27 | 33.62 | 33.86 | 42,612 | -1.66(-4.67%) |
Mar 23, 2021 | 36.92 | 36.92 | 35.42 | 35.52 | 30,824 | -1.10(-3.00%) |
Mar 22, 2021 | 37.80 | 37.99 | 35.38 | 36.62 | 56,460 | -0.32(-0.87%) |
Mar 19, 2021 | 36.00 | 37.33 | 35.27 | 36.94 | 106,200 | +1.59(+4.50%) |
Mar 18, 2021 | 36.28 | 36.28 | 34.89 | 35.35 | 57,905 | -1.02(-2.80%) |
Mar 17, 2021 | 35.11 | 36.54 | 35.06 | 36.37 | 45,875 | +0.38(+1.06%) |
Mar 16, 2021 | 35.48 | 36.74 | 34.53 | 35.99 | 82,202 | +0.93(+2.65%) |
Mar 15, 2021 | 37.07 | 37.44 | 35.06 | 35.06 | 123,466 | -2.12(-5.70%) |
Mar 12, 2021 | 41.00 | 41.00 | 35.82 | 37.18 | 131,600 | -0.26(-0.69%) |
Mar 11, 2021 | 37.00 | 38.96 | 36.30 | 37.44 | 52,291 | +0.80(+2.18%) |
Mar 10, 2021 | 37.06 | 38.66 | 35.70 | 36.64 | 44,117 | -0.33(-0.89%) |
Mar 09, 2021 | 34.37 | 38.00 | 34.15 | 36.97 | 74,330 | +3.70(+11.12%) |
Mar 08, 2021 | 35.47 | 36.92 | 33.00 | 33.27 | 116,606 | -2.48(-6.94%) |
Mar 05, 2021 | 37.89 | 38.14 | 34.39 | 35.75 | 99,400 | -1.55(-4.16%) |
Mar 04, 2021 | 39.78 | 40.33 | 36.00 | 37.30 | 100,621 | -2.97(-7.38%) |
Mar 03, 2021 | 42.50 | 42.50 | 38.60 | 40.27 | 74,823 | -2.20(-5.18%) |
Mar 02, 2021 | 40.76 | 43.24 | 39.75 | 42.47 | 63,863 | +2.29(+5.70%) |
Mar 01, 2021 | 41.00 | 41.85 | 39.66 | 40.18 | 55,982 | +0.71(+1.80%) |
Feb 26, 2021 | 40.12 | 41.12 | 37.77 | 39.47 | 68,700 | -0.53(-1.33%) |
Feb 25, 2021 | 42.41 | 42.89 | 40.00 | 40.00 | 110,334 | -2.35(-5.55%) |
Feb 24, 2021 | 45.65 | 45.65 | 41.56 | 42.35 | 96,765 | -0.43(-1.01%) |
Feb 23, 2021 | 43.00 | 43.86 | 40.00 | 42.78 | 77,953 | -0.92(-2.11%) |
Feb 22, 2021 | 48.23 | 48.23 | 43.38 | 43.70 | 84,110 | -4.49(-9.32%) |
Feb 19, 2021 | 46.80 | 49.00 | 46.80 | 48.19 | 46,900 | +0.90(+1.90%) |
Feb 18, 2021 | 46.19 | 47.29 | 45.80 | 47.29 | 45,836 | +0.29(+0.62%) |
Feb 17, 2021 | 48.15 | 48.89 | 46.37 | 47.00 | 46,498 | -1.33(-2.75%) |
Feb 16, 2021 | 53.00 | 53.00 | 47.41 | 48.33 | 103,005 | -4.93(-9.26%) |
Feb 12, 2021 | 54.73 | 55.02 | 52.26 | 53.26 | 25,900 | -0.56(-1.04%) |
Feb 11, 2021 | 55.80 | 55.80 | 51.52 | 53.82 | 106,155 | -1.90(-3.41%) |
Feb 10, 2021 | 54.74 | 55.74 | 53.04 | 55.72 | 57,861 | +2.12(+3.96%) |
Feb 09, 2021 | 54.82 | 55.70 | 53.09 | 53.60 | 117,505 | -0.39(-0.72%) |
Feb 08, 2021 | 54.85 | 55.99 | 50.92 | 53.99 | 123,706 | +1.11(+2.10%) |
Feb 05, 2021 | 48.00 | 55.00 | 48.00 | 52.88 | 228,300 | +6.85(+14.88%) |
Feb 04, 2021 | 45.10 | 46.19 | 44.03 | 46.03 | 52,569 | +1.04(+2.31%) |
Feb 03, 2021 | 44.00 | 45.09 | 42.80 | 44.99 | 28,884 | +1.49(+3.43%) |
Feb 02, 2021 | 44.53 | 44.53 | 42.50 | 43.50 | 32,992 | -0.03(-0.07%) |