Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 35.14 | 35.70 | 35.14 | 35.70 | 13,300 | +0.71(+2.03%) |
Apr 29, 2021 | 34.95 | 35.20 | 34.91 | 34.99 | 2,225 | +0.19(+0.55%) |
Apr 28, 2021 | 34.10 | 34.81 | 34.10 | 34.80 | 3,326 | +0.80(+2.35%) |
Apr 27, 2021 | 33.43 | 34.00 | 33.43 | 34.00 | 1,445 | +0.30(+0.89%) |
Apr 26, 2021 | 33.70 | 33.70 | 33.70 | 33.70 | 300 | +0.49(+1.48%) |
Apr 23, 2021 | 32.80 | 33.21 | 32.80 | 33.21 | 1,100 | +0.64(+1.96%) |
Apr 22, 2021 | 32.52 | 32.57 | 32.52 | 32.57 | 517 | +0.19(+0.59%) |
Apr 21, 2021 | 32.38 | 32.38 | 32.38 | 32.38 | 264 | +0.53(+1.66%) |
Apr 20, 2021 | 32.03 | 32.40 | 31.85 | 31.85 | 6,212 | -0.35(-1.09%) |
Apr 19, 2021 | 32.23 | 32.23 | 32.20 | 32.20 | 1,100 | +0.04(+0.12%) |
Apr 16, 2021 | 32.16 | 32.16 | 32.16 | 32.16 | 100 | +0.17(+0.53%) |
Apr 15, 2021 | 31.99 | 31.99 | 31.99 | 31.99 | 308 | +0.47(+1.49%) |
Apr 14, 2021 | 31.65 | 31.65 | 31.51 | 31.52 | 536 | -0.25(-0.80%) |
Apr 13, 2021 | 31.77 | 31.77 | 31.77 | 31.77 | 463 | +0.05(+0.17%) |
Apr 12, 2021 | 31.78 | 31.78 | 31.72 | 31.72 | 565 | +0.34(+1.08%) |
Apr 09, 2021 | 31.71 | 31.76 | 31.38 | 31.38 | 1,900 | -0.13(-0.41%) |
Apr 08, 2021 | 31.25 | 31.52 | 31.04 | 31.51 | 2,081 | +0.41(+1.32%) |
Apr 07, 2021 | 32.63 | 32.63 | 30.94 | 31.10 | 850 | -0.04(-0.13%) |
Apr 06, 2021 | 31.16 | 31.16 | 31.14 | 31.14 | 1,000 | +0.08(+0.25%) |
Apr 05, 2021 | 30.74 | 31.14 | 30.74 | 31.06 | 1,636 | +0.45(+1.48%) |
Apr 01, 2021 | 30.61 | 30.61 | 30.61 | 30.61 | 100 | +0.10(+0.33%) |
Mar 31, 2021 | 30.37 | 30.56 | 30.37 | 30.51 | 2,005 | +0.18(+0.59%) |
Mar 30, 2021 | 30.26 | 30.33 | 30.24 | 30.33 | 900 | -0.57(-1.84%) |
Mar 29, 2021 | 30.90 | 30.90 | 30.90 | 30.90 | 100 | -0.39(-1.25%) |
Mar 26, 2021 | 31.62 | 31.65 | 31.29 | 31.29 | 1,800 | +0.15(+0.48%) |
Mar 25, 2021 | 30.95 | 31.19 | 30.95 | 31.14 | 531 | +0.11(+0.35%) |
Mar 24, 2021 | 31.27 | 31.27 | 31.03 | 31.03 | 3,990 | -0.13(-0.42%) |
Mar 23, 2021 | 31.51 | 31.58 | 31.10 | 31.16 | 1,623 | -0.44(-1.39%) |
Mar 22, 2021 | 31.59 | 31.62 | 31.54 | 31.60 | 3,392 | +0.11(+0.35%) |
Mar 19, 2021 | 31.44 | 31.44 | 31.49 | 36,375 | +0.05(+0.16%) | |
Mar 18, 2021 | 31.92 | 31.94 | 31.41 | 31.44 | 15,929 | -0.19(-0.60%) |
Mar 17, 2021 | 31.68 | 31.69 | 31.56 | 31.63 | 2,650 | +0.22(+0.70%) |
Mar 16, 2021 | 31.04 | 31.43 | 31.04 | 31.41 | 1,158 | +0.60(+1.95%) |
Mar 15, 2021 | 30.81 | 30.81 | 30.81 | 30.81 | 113 | -0.24(-0.77%) |
Mar 12, 2021 | 30.90 | 32.07 | 30.90 | 31.05 | 4,700 | +0.16(+0.52%) |
Mar 11, 2021 | 30.65 | 30.89 | 30.61 | 30.89 | 3,100 | +0.85(+2.83%) |
Mar 10, 2021 | 29.90 | 30.05 | 29.90 | 30.04 | 4,825 | +0.38(+1.28%) |
Mar 09, 2021 | 29.68 | 29.68 | 29.66 | 29.66 | 333 | +0.48(+1.65%) |
Mar 08, 2021 | 28.80 | 29.18 | 28.80 | 29.18 | 746 | +0.73(+2.55%) |
Mar 05, 2021 | 28.20 | 28.45 | 28.04 | 28.45 | 500 | -0.16(-0.55%) |
Mar 04, 2021 | 28.61 | 28.61 | 28.61 | 47 | +0.00(+0.00%) | |
Mar 03, 2021 | 28.54 | 28.61 | 28.54 | 28.61 | 400 | +0.24(+0.85%) |
Mar 02, 2021 | 28.06 | 28.37 | 28.01 | 28.37 | 1,838 | +0.20(+0.71%) |
Mar 01, 2021 | 27.90 | 28.17 | 27.88 | 28.17 | 395 | +0.88(+3.22%) |
Feb 26, 2021 | 27.56 | 27.56 | 27.05 | 27.29 | 12,400 | -0.41(-1.48%) |
Feb 25, 2021 | 27.83 | 27.83 | 27.70 | 27.70 | 719 | -0.60(-2.12%) |
Feb 24, 2021 | 26.38 | 28.30 | 26.38 | 28.30 | 36,507 | +0.67(+2.43%) |
Feb 23, 2021 | 27.53 | 27.63 | 27.53 | 27.63 | 1,996 | -0.12(-0.43%) |
Feb 19, 2021 | 27.75 | 27.75 | 27.75 | 0 | +0.13(+0.47%) | |
Feb 18, 2021 | 27.62 | 27.62 | 27.62 | 41 | +0.00(+0.00%) | |
Feb 17, 2021 | 27.62 | 27.62 | 27.62 | 27.62 | 100 | -0.02(-0.07%) |
Feb 16, 2021 | 27.49 | 27.64 | 27.44 | 27.64 | 2,869 | +0.63(+2.33%) |
Feb 12, 2021 | 27.44 | 27.45 | 27.01 | 27.01 | 600 | -1.72(-5.99%) |
Feb 11, 2021 | 28.70 | 28.73 | 28.66 | 28.73 | 4,460 | +0.24(+0.84%) |
Feb 09, 2021 | 28.49 | 28.49 | 28.49 | 0 | -0.09(-0.31%) | |
Feb 08, 2021 | 28.63 | 28.64 | 28.58 | 28.58 | 2,931 | +0.25(+0.88%) |
Feb 05, 2021 | 28.34 | 28.67 | 28.27 | 28.33 | 1,500 | +0.05(+0.18%) |
Feb 04, 2021 | 28.84 | 28.84 | 28.28 | 28.28 | 1,118 | -0.59(-2.04%) |
Feb 03, 2021 | 28.40 | 28.87 | 28.39 | 28.87 | 496 | +0.66(+2.34%) |
Feb 02, 2021 | 27.60 | 28.30 | 27.60 | 28.21 | 704 | +0.67(+2.43%) |