Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 31.00 | 31.00 | 31.00 | 31.00 | 100 | -0.75(-2.36%) |
Apr 29, 2021 | 31.75 | 31.75 | 31.75 | 31.75 | 223 | -0.15(-0.47%) |
Apr 28, 2021 | 32.00 | 32.00 | 31.90 | 31.90 | 856 | -1.10(-3.33%) |
Apr 27, 2021 | 33.00 | 33.00 | 33.00 | 47 | +0.00(+0.00%) | |
Apr 26, 2021 | 33.00 | 33.00 | 33.00 | 129 | +0.00(+0.00%) | |
Apr 23, 2021 | 29.77 | 33.00 | 29.77 | 33.00 | 400 | +1.50(+4.76%) |
Apr 22, 2021 | 31.50 | 31.50 | 31.50 | 93 | +0.00(+0.00%) | |
Apr 21, 2021 | 31.55 | 31.55 | 31.50 | 31.50 | 566 | +0.13(+0.41%) |
Apr 20, 2021 | 31.37 | 31.37 | 31.37 | 31.37 | 428 | -0.13(-0.41%) |
Apr 19, 2021 | 31.50 | 31.50 | 31.50 | 31.50 | 159 | -0.29(-0.91%) |
Apr 16, 2021 | 31.79 | 31.79 | 31.79 | 3 | +0.00(+0.00%) | |
Apr 15, 2021 | 31.79 | 31.79 | 31.79 | 98 | +0.00(+0.00%) | |
Apr 14, 2021 | 31.79 | 31.79 | 31.79 | 10 | +0.00(+0.00%) | |
Apr 13, 2021 | 31.79 | 31.79 | 31.79 | 243 | +0.00(+0.00%) | |
Apr 12, 2021 | 31.79 | 31.79 | 31.79 | 157 | +0.00(+0.00%) | |
Apr 09, 2021 | 31.79 | 31.79 | 31.50 | 31.79 | 9,300 | -1.61(-4.82%) |
Apr 08, 2021 | 33.40 | 33.40 | 33.40 | 30 | +0.00(+0.00%) | |
Apr 07, 2021 | 33.40 | 33.40 | 33.40 | 25 | +0.00(+0.00%) | |
Apr 06, 2021 | 33.40 | 33.40 | 33.40 | 33.40 | 604 | +0.15(+0.45%) |
Apr 05, 2021 | 33.25 | 33.25 | 33.25 | 33.25 | 152 | +0.60(+1.84%) |
Apr 01, 2021 | 32.65 | 32.65 | 32.65 | 32.65 | 100 | +0.65(+2.03%) |
Mar 31, 2021 | 32.00 | 32.00 | 32.00 | 32.00 | 309 | +1.00(+3.23%) |
Mar 30, 2021 | 31.65 | 31.65 | 31.00 | 31.00 | 374 | -1.00(-3.12%) |
Mar 29, 2021 | 31.90 | 32.00 | 31.81 | 32.00 | 1,458 | +0.90(+2.89%) |
Mar 26, 2021 | 31.10 | 31.10 | 31.10 | 6 | +0.00(+0.00%) | |
Mar 25, 2021 | 31.10 | 31.10 | 31.10 | 31.10 | 515 | +0.01(+0.02%) |
Mar 24, 2021 | 31.09 | 31.10 | 31.04 | 31.09 | 6,041 | -0.07(-0.22%) |
Mar 23, 2021 | 31.16 | 31.16 | 31.16 | 31.16 | 147 | +0.66(+2.18%) |
Mar 22, 2021 | 30.50 | 30.50 | 30.50 | 30.50 | 142 | +0.84(+2.83%) |
Mar 19, 2021 | 29.67 | 29.67 | 29.66 | 29.66 | 400 | -0.34(-1.13%) |
Mar 18, 2021 | 30.00 | 30.00 | 30.00 | 30.00 | 543 | -1.00(-3.23%) |
Mar 17, 2021 | 31.00 | 31.00 | 31.00 | 5 | +0.00(+0.00%) | |
Mar 16, 2021 | 31.00 | 31.00 | 31.00 | 94 | +0.00(+0.00%) | |
Mar 15, 2021 | 31.00 | 31.00 | 31.00 | 31.00 | 6,020 | +0.75(+2.48%) |
Mar 12, 2021 | 30.50 | 30.80 | 30.25 | 30.25 | 500 | -0.53(-1.72%) |
Mar 11, 2021 | 30.78 | 30.78 | 30.78 | 30.78 | 852 | -0.22(-0.71%) |
Mar 10, 2021 | 31.50 | 31.50 | 31.00 | 31.00 | 604 | -1.45(-4.47%) |
Mar 09, 2021 | 32.15 | 32.45 | 32.15 | 32.45 | 545 | +4.45(+15.89%) |
Mar 08, 2021 | 33.00 | 33.00 | 28.00 | 28.00 | 3,797 | -3.05(-9.82%) |
Mar 05, 2021 | 31.30 | 31.30 | 31.05 | 31.05 | 1,600 | -0.95(-2.97%) |
Mar 04, 2021 | 32.00 | 32.00 | 32.00 | 32.00 | 340 | +0.00(+0.00%) |
Mar 03, 2021 | 32.00 | 32.50 | 32.00 | 32.00 | 395 | -0.50(-1.54%) |
Mar 02, 2021 | 32.50 | 32.50 | 32.50 | 32.50 | 269 | -0.07(-0.21%) |
Mar 01, 2021 | 32.57 | 32.57 | 32.57 | 32.57 | 266 | +0.47(+1.46%) |
Feb 26, 2021 | 32.10 | 32.10 | 32.10 | 32.10 | 100 | -0.10(-0.31%) |
Feb 25, 2021 | 32.50 | 32.50 | 32.20 | 32.20 | 427 | +0.00(+0.00%) |
Feb 24, 2021 | 32.25 | 32.25 | 32.20 | 126 | -0.05(-0.16%) | |
Feb 23, 2021 | 31.77 | 32.25 | 31.77 | 32.25 | 565 | -0.25(-0.77%) |
Feb 22, 2021 | 32.50 | 32.50 | 32.50 | 32.50 | 125 | -0.05(-0.15%) |
Feb 19, 2021 | 32.53 | 32.55 | 32.53 | 32.55 | 1,200 | -0.25(-0.76%) |
Feb 18, 2021 | 32.80 | 33.40 | 32.80 | 32.80 | 2,295 | -0.85(-2.53%) |
Feb 17, 2021 | 33.40 | 33.77 | 33.40 | 33.65 | 474 | -0.45(-1.32%) |
Feb 16, 2021 | 34.10 | 34.10 | 34.10 | 50 | +0.00(+0.00%) | |
Feb 12, 2021 | 34.10 | 34.10 | 34.10 | 34.10 | 12,700 | -0.40(-1.16%) |
Feb 11, 2021 | 34.15 | 34.50 | 34.06 | 34.50 | 11,730 | +0.60(+1.77%) |
Feb 10, 2021 | 34.00 | 34.00 | 33.90 | 33.90 | 799 | -0.66(-1.92%) |
Feb 09, 2021 | 34.56 | 34.56 | 34.56 | 34 | +0.00(+0.00%) | |
Feb 08, 2021 | 34.56 | 34.56 | 34.56 | 34.56 | 587 | +1.16(+3.48%) |
Feb 05, 2021 | 33.96 | 33.96 | 33.40 | 33.40 | 1,300 | +0.00(+0.00%) |
Feb 04, 2021 | 33.40 | 33.40 | 33.40 | 33.40 | 120 | +0.20(+0.60%) |
Feb 03, 2021 | 33.20 | 33.20 | 33.20 | 201 | +0.00(+0.00%) | |
Feb 02, 2021 | 33.16 | 33.20 | 32.80 | 33.20 | 993 | +1.20(+3.75%) |