Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 30.48 | 34.50 | 30.48 | 33.84 | 8,041 | +2.88(+9.30%) |
Apr 29, 2021 | 35.40 | 35.76 | 30.36 | 30.96 | 9,042 | -3.72(-10.73%) |
Apr 28, 2021 | 35.28 | 35.28 | 33.72 | 34.68 | 1,997 | -0.60(-1.70%) |
Apr 27, 2021 | 37.44 | 37.44 | 34.80 | 35.28 | 5,807 | -0.12(-0.34%) |
Apr 26, 2021 | 35.64 | 37.17 | 35.04 | 35.40 | 5,205 | -0.60(-1.67%) |
Apr 23, 2021 | 36.00 | 36.60 | 35.58 | 36.00 | 1,900 | +0.24(+0.67%) |
Apr 22, 2021 | 36.12 | 37.56 | 35.28 | 35.76 | 4,086 | +0.60(+1.71%) |
Apr 21, 2021 | 32.40 | 35.88 | 32.40 | 35.16 | 8,456 | +2.64(+8.12%) |
Apr 20, 2021 | 33.60 | 34.44 | 32.28 | 32.52 | 2,736 | -0.60(-1.81%) |
Apr 19, 2021 | 33.60 | 34.92 | 32.40 | 33.12 | 10,484 | +0.24(+0.73%) |
Apr 16, 2021 | 37.92 | 38.88 | 32.16 | 32.88 | 13,241 | -5.52(-14.37%) |
Apr 15, 2021 | 41.16 | 41.28 | 38.40 | 38.40 | 7,450 | -1.20(-3.03%) |
Apr 14, 2021 | 37.80 | 40.44 | 37.44 | 39.60 | 4,198 | +2.40(+6.45%) |
Apr 13, 2021 | 36.72 | 40.20 | 36.72 | 37.20 | 7,743 | -1.44(-3.73%) |
Apr 12, 2021 | 42.96 | 42.96 | 38.64 | 38.64 | 9,103 | -4.92(-11.29%) |
Apr 09, 2021 | 44.16 | 44.88 | 42.00 | 43.56 | 5,558 | +0.36(+0.83%) |
Apr 08, 2021 | 46.08 | 46.08 | 40.32 | 43.20 | 35,658 | -3.60(-7.69%) |
Apr 07, 2021 | 47.76 | 47.76 | 43.44 | 46.80 | 16,529 | -1.20(-2.50%) |
Apr 06, 2021 | 50.04 | 50.40 | 47.76 | 48.00 | 31,635 | -2.52(-4.99%) |
Apr 05, 2021 | 51.24 | 51.60 | 49.50 | 50.52 | 5,156 | +0.60(+1.20%) |
Apr 01, 2021 | 49.80 | 51.00 | 48.60 | 49.92 | 6,441 | +0.24(+0.48%) |
Mar 31, 2021 | 51.00 | 52.92 | 48.12 | 49.68 | 8,422 | -1.08(-2.13%) |
Mar 30, 2021 | 54.84 | 54.84 | 49.56 | 50.76 | 9,648 | -4.80(-8.64%) |
Mar 29, 2021 | 57.39 | 57.39 | 55.08 | 55.56 | 1,513 | -2.40(-4.14%) |
Mar 26, 2021 | 60.00 | 60.00 | 57.00 | 57.96 | 2,233 | -0.96(-1.63%) |
Mar 25, 2021 | 61.20 | 61.20 | 58.20 | 58.92 | 4,167 | -2.76(-4.47%) |
Mar 24, 2021 | 60.00 | 62.88 | 58.80 | 61.68 | 4,556 | +1.68(+2.80%) |
Mar 23, 2021 | 62.04 | 63.24 | 60.00 | 60.00 | 5,145 | +1.44(+2.46%) |
Mar 22, 2021 | 62.04 | 64.20 | 58.56 | 58.56 | 1,884 | -2.04(-3.37%) |
Mar 19, 2021 | 62.76 | 64.50 | 60.60 | 60.60 | 3,691 | -1.32(-2.13%) |
Mar 18, 2021 | 63.84 | 65.88 | 61.92 | 61.92 | 3,319 | -1.20(-1.90%) |
Mar 17, 2021 | 63.12 | 67.56 | 63.00 | 63.12 | 1,730 | -2.28(-3.49%) |
Mar 16, 2021 | 68.28 | 69.96 | 63.96 | 65.40 | 3,364 | -1.80(-2.68%) |
Mar 15, 2021 | 66.12 | 68.88 | 66.12 | 67.20 | 1,577 | -0.96(-1.41%) |
Mar 12, 2021 | 65.89 | 69.31 | 65.89 | 68.16 | 1,716 | +1.44(+2.16%) |
Mar 11, 2021 | 68.88 | 71.52 | 66.00 | 66.72 | 1,658 | -2.04(-2.97%) |
Mar 10, 2021 | 68.40 | 72.24 | 66.60 | 68.76 | 2,839 | +1.68(+2.50%) |
Mar 09, 2021 | 77.04 | 77.52 | 65.36 | 67.08 | 8,809 | -9.84(-12.79%) |
Mar 08, 2021 | 72.60 | 78.00 | 72.24 | 76.92 | 5,213 | +6.48(+9.20%) |
Mar 05, 2021 | 62.04 | 72.24 | 61.56 | 70.44 | 8,325 | +8.04(+12.88%) |
Mar 04, 2021 | 77.04 | 77.88 | 60.96 | 62.40 | 8,940 | -14.40(-18.75%) |
Mar 03, 2021 | 77.28 | 81.60 | 72.60 | 76.80 | 2,061 | -0.60(-0.78%) |
Mar 02, 2021 | 74.04 | 77.88 | 74.04 | 77.40 | 2,988 | +4.92(+6.79%) |
Mar 01, 2021 | 74.28 | 74.28 | 70.20 | 72.48 | 3,642 | -0.84(-1.15%) |
Feb 26, 2021 | 78.00 | 80.52 | 72.00 | 73.32 | 4,516 | -5.88(-7.42%) |
Feb 25, 2021 | 86.28 | 91.08 | 79.20 | 79.20 | 1,947 | -5.64(-6.65%) |
Feb 24, 2021 | 86.04 | 89.99 | 84.84 | 84.84 | 2,758 | +0.60(+0.71%) |
Feb 23, 2021 | 89.52 | 91.20 | 84.00 | 84.24 | 6,725 | -12.24(-12.69%) |
Feb 22, 2021 | 102.00 | 102.36 | 94.68 | 96.48 | 8,194 | -5.52(-5.41%) |
Feb 19, 2021 | 91.08 | 107.18 | 87.60 | 102.00 | 17,691 | +11.40(+12.58%) |
Feb 18, 2021 | 90.24 | 91.56 | 84.96 | 90.60 | 7,913 | +0.72(+0.80%) |
Feb 17, 2021 | 83.40 | 92.76 | 80.52 | 89.88 | 10,272 | +4.56(+5.34%) |
Feb 16, 2021 | 73.68 | 96.00 | 72.60 | 85.32 | 49,617 | +17.52(+25.84%) |
Feb 12, 2021 | 66.24 | 69.00 | 66.00 | 67.80 | 1,608 | +1.80(+2.73%) |
Feb 11, 2021 | 67.32 | 69.24 | 64.08 | 66.00 | 2,392 | -1.56(-2.31%) |
Feb 10, 2021 | 71.88 | 72.48 | 64.44 | 67.56 | 4,364 | -3.60(-5.06%) |
Feb 09, 2021 | 70.80 | 71.16 | 67.44 | 71.16 | 2,458 | -0.36(-0.50%) |
Feb 08, 2021 | 74.40 | 76.76 | 67.20 | 71.52 | 8,210 | -4.32(-5.70%) |
Feb 05, 2021 | 78.00 | 83.40 | 73.56 | 75.84 | 10,108 | +1.44(+1.94%) |
Feb 04, 2021 | 66.72 | 80.28 | 66.24 | 74.40 | 13,393 | +8.52(+12.93%) |
Feb 03, 2021 | 65.40 | 69.36 | 62.16 | 65.88 | 8,686 | +1.32(+2.04%) |
Feb 02, 2021 | 60.00 | 64.80 | 59.40 | 64.56 | 17,254 | +2.52(+4.06%) |