Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 33.00 | 33.00 | 31.15 | 32.20 | 1,930 | -0.80(-2.42%) |
Apr 29, 2021 | 34.40 | 34.40 | 33.00 | 33.00 | 521 | -1.10(-3.23%) |
Apr 28, 2021 | 33.10 | 34.40 | 32.00 | 34.10 | 3,596 | +0.40(+1.19%) |
Apr 27, 2021 | 32.70 | 33.70 | 32.00 | 33.70 | 681 | +0.60(+1.81%) |
Apr 26, 2021 | 29.80 | 33.30 | 29.80 | 33.10 | 3,323 | +2.20(+7.12%) |
Apr 23, 2021 | 30.70 | 31.00 | 30.65 | 30.90 | 2,110 | +0.00(+0.00%) |
Apr 22, 2021 | 29.70 | 30.90 | 29.40 | 30.90 | 2,048 | +0.40(+1.31%) |
Apr 21, 2021 | 28.80 | 31.00 | 28.76 | 30.50 | 1,885 | +1.80(+6.27%) |
Apr 20, 2021 | 30.00 | 30.80 | 28.70 | 28.70 | 2,560 | -1.40(-4.65%) |
Apr 19, 2021 | 31.30 | 31.40 | 30.10 | 30.10 | 1,967 | -1.50(-4.75%) |
Apr 16, 2021 | 30.50 | 31.90 | 30.00 | 31.60 | 8,150 | +1.10(+3.61%) |
Apr 15, 2021 | 31.70 | 32.10 | 30.50 | 30.50 | 3,607 | -1.00(-3.17%) |
Apr 14, 2021 | 31.00 | 31.90 | 30.20 | 31.50 | 1,055 | -0.15(-0.47%) |
Apr 13, 2021 | 31.00 | 32.70 | 30.90 | 31.65 | 3,240 | +1.45(+4.80%) |
Apr 12, 2021 | 32.70 | 33.40 | 30.10 | 30.20 | 3,217 | -1.10(-3.51%) |
Apr 09, 2021 | 32.00 | 32.25 | 30.00 | 31.30 | 7,510 | -0.50(-1.57%) |
Apr 08, 2021 | 33.80 | 34.40 | 31.40 | 31.80 | 6,404 | -1.70(-5.07%) |
Apr 07, 2021 | 34.90 | 35.27 | 33.40 | 33.50 | 6,423 | -1.00(-2.90%) |
Apr 06, 2021 | 35.40 | 35.60 | 34.50 | 34.50 | 644 | -0.70(-1.99%) |
Apr 05, 2021 | 36.90 | 37.20 | 35.00 | 35.20 | 2,967 | -0.90(-2.49%) |
Apr 01, 2021 | 37.30 | 37.30 | 35.00 | 36.10 | 2,100 | -1.20(-3.22%) |
Mar 31, 2021 | 35.10 | 38.30 | 35.10 | 37.30 | 1,600 | +0.80(+2.19%) |
Mar 30, 2021 | 36.10 | 37.00 | 34.62 | 36.50 | 4,878 | +0.40(+1.11%) |
Mar 29, 2021 | 35.50 | 37.00 | 35.00 | 36.10 | 3,842 | -0.40(-1.10%) |
Mar 26, 2021 | 38.90 | 40.09 | 35.50 | 36.50 | 10,150 | -2.40(-6.17%) |
Mar 25, 2021 | 35.60 | 41.20 | 35.00 | 38.90 | 29,158 | +6.30(+19.33%) |
Mar 24, 2021 | 35.00 | 35.50 | 32.10 | 32.60 | 5,710 | -1.70(-4.96%) |
Mar 23, 2021 | 32.90 | 36.70 | 31.30 | 34.30 | 4,353 | +1.80(+5.54%) |
Mar 22, 2021 | 32.20 | 33.30 | 32.00 | 32.50 | 2,922 | +0.40(+1.25%) |
Mar 19, 2021 | 30.60 | 32.15 | 30.10 | 32.10 | 2,980 | +0.10(+0.31%) |
Mar 18, 2021 | 32.20 | 33.90 | 31.10 | 32.00 | 2,525 | -0.10(-0.31%) |
Mar 17, 2021 | 32.00 | 32.90 | 30.90 | 32.10 | 1,337 | -0.20(-0.62%) |
Mar 16, 2021 | 32.30 | 33.54 | 30.00 | 32.30 | 2,289 | -1.80(-5.28%) |
Mar 15, 2021 | 35.10 | 35.10 | 33.80 | 34.10 | 1,502 | +0.30(+0.89%) |
Mar 12, 2021 | 34.40 | 34.79 | 32.70 | 33.80 | 1,210 | -1.35(-3.84%) |
Mar 11, 2021 | 33.30 | 35.50 | 32.60 | 35.15 | 5,631 | +2.75(+8.49%) |
Mar 10, 2021 | 33.00 | 34.40 | 32.00 | 32.40 | 1,476 | +0.10(+0.31%) |
Mar 09, 2021 | 33.00 | 34.00 | 31.20 | 32.30 | 10,742 | +0.00(+0.00%) |
Mar 08, 2021 | 29.90 | 34.00 | 29.60 | 32.30 | 5,770 | +2.90(+9.86%) |
Mar 05, 2021 | 28.60 | 30.30 | 26.91 | 29.40 | 6,730 | +0.90(+3.16%) |
Mar 04, 2021 | 32.90 | 32.90 | 27.11 | 28.50 | 9,715 | -3.70(-11.49%) |
Mar 03, 2021 | 33.50 | 34.20 | 31.50 | 32.20 | 4,936 | -2.00(-5.85%) |
Mar 02, 2021 | 34.60 | 37.30 | 33.60 | 34.20 | 5,238 | +0.10(+0.29%) |
Mar 01, 2021 | 33.50 | 34.50 | 33.50 | 34.10 | 2,237 | +0.80(+2.40%) |
Feb 26, 2021 | 35.50 | 38.25 | 32.30 | 33.30 | 9,420 | -1.40(-4.03%) |
Feb 25, 2021 | 35.00 | 38.60 | 34.50 | 34.70 | 4,578 | +0.20(+0.58%) |
Feb 24, 2021 | 34.10 | 35.80 | 33.00 | 34.50 | 4,105 | +0.30(+0.88%) |
Feb 23, 2021 | 36.50 | 36.50 | 33.80 | 34.20 | 4,118 | -2.30(-6.30%) |
Feb 22, 2021 | 38.50 | 38.85 | 35.20 | 36.50 | 5,107 | -0.90(-2.41%) |
Feb 19, 2021 | 38.50 | 39.35 | 36.80 | 37.40 | 4,050 | -1.00(-2.60%) |
Feb 18, 2021 | 41.60 | 41.60 | 38.40 | 38.40 | 6,241 | -3.90(-9.22%) |
Feb 17, 2021 | 43.00 | 43.00 | 41.60 | 42.30 | 3,061 | -1.10(-2.53%) |
Feb 16, 2021 | 43.00 | 43.70 | 42.25 | 43.40 | 1,401 | -0.60(-1.36%) |
Feb 12, 2021 | 42.50 | 46.60 | 40.70 | 44.00 | 9,030 | +1.60(+3.77%) |
Feb 11, 2021 | 42.40 | 43.00 | 40.52 | 42.40 | 4,099 | +0.50(+1.19%) |
Feb 10, 2021 | 43.20 | 44.08 | 38.50 | 41.90 | 17,851 | -1.20(-2.78%) |
Feb 09, 2021 | 41.00 | 46.10 | 39.30 | 43.10 | 13,946 | +1.80(+4.36%) |
Feb 08, 2021 | 38.90 | 42.84 | 38.90 | 41.30 | 16,318 | +2.40(+6.17%) |
Feb 05, 2021 | 41.20 | 41.20 | 36.30 | 38.90 | 18,890 | -2.20(-5.35%) |
Feb 04, 2021 | 43.00 | 52.00 | 37.70 | 41.10 | 136,636 | +0.70(+1.73%) |
Feb 03, 2021 | 36.80 | 43.00 | 36.70 | 40.40 | 14,428 | +3.40(+9.19%) |
Feb 02, 2021 | 35.50 | 39.90 | 35.00 | 37.00 | 14,450 | +2.50(+7.25%) |