Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 28.38 | 28.38 | 27.99 | 28.03 | 27,577 | -0.44(-1.53%) |
Apr 29, 2021 | 28.80 | 28.80 | 28.16 | 28.46 | 47,517 | -1.37(-4.58%) |
Apr 28, 2021 | 29.50 | 29.86 | 29.48 | 29.83 | 50,740 | +0.85(+2.93%) |
Apr 27, 2021 | 29.33 | 29.33 | 28.93 | 28.98 | 22,494 | -0.34(-1.15%) |
Apr 26, 2021 | 28.91 | 29.39 | 28.88 | 29.32 | 41,859 | +0.76(+2.65%) |
Apr 23, 2021 | 27.90 | 28.58 | 27.90 | 28.56 | 42,155 | +1.03(+3.74%) |
Apr 22, 2021 | 28.32 | 28.74 | 27.46 | 27.53 | 71,746 | -1.81(-6.17%) |
Apr 21, 2021 | 28.74 | 29.36 | 28.62 | 29.34 | 82,377 | +1.49(+5.35%) |
Apr 20, 2021 | 27.53 | 27.90 | 27.51 | 27.85 | 70,052 | +0.89(+3.30%) |
Apr 19, 2021 | 27.21 | 27.38 | 26.97 | 26.97 | 24,848 | -0.30(-1.09%) |
Apr 16, 2021 | 27.11 | 27.35 | 27.00 | 27.26 | 36,567 | +0.86(+3.24%) |
Apr 15, 2021 | 26.32 | 26.63 | 26.24 | 26.41 | 22,909 | +0.48(+1.84%) |
Apr 14, 2021 | 26.18 | 26.26 | 25.93 | 25.93 | 22,608 | -0.41(-1.56%) |
Apr 13, 2021 | 26.95 | 26.95 | 26.26 | 26.34 | 34,711 | -0.84(-3.09%) |
Apr 12, 2021 | 27.81 | 27.81 | 26.83 | 27.18 | 66,133 | -1.45(-5.06%) |
Apr 09, 2021 | 28.38 | 29.89 | 27.92 | 28.63 | 105,571 | +0.89(+3.20%) |
Apr 08, 2021 | 27.17 | 27.74 | 27.17 | 27.74 | 67,544 | +1.47(+5.61%) |
Apr 07, 2021 | 26.54 | 26.54 | 26.18 | 26.27 | 8,652 | -0.12(-0.44%) |
Apr 06, 2021 | 26.52 | 26.52 | 26.20 | 26.38 | 14,026 | +0.02(+0.09%) |
Apr 05, 2021 | 26.04 | 26.48 | 26.04 | 26.36 | 29,144 | +0.30(+1.17%) |
Apr 01, 2021 | 25.76 | 26.09 | 25.69 | 26.05 | 22,232 | +0.04(+0.16%) |
Mar 31, 2021 | 25.53 | 26.07 | 25.53 | 26.01 | 9,924 | +0.33(+1.28%) |
Mar 30, 2021 | 25.85 | 25.86 | 25.57 | 25.68 | 8,137 | +0.23(+0.91%) |
Mar 29, 2021 | 25.68 | 25.68 | 25.18 | 25.45 | 10,502 | -0.21(-0.83%) |
Mar 26, 2021 | 25.39 | 25.67 | 25.39 | 25.67 | 34,380 | +0.85(+3.42%) |
Mar 25, 2021 | 24.78 | 24.84 | 24.60 | 24.82 | 19,185 | +0.07(+0.30%) |
Mar 24, 2021 | 24.80 | 25.09 | 24.71 | 24.74 | 22,212 | -0.53(-2.08%) |
Mar 23, 2021 | 25.27 | 25.35 | 25.15 | 25.27 | 17,051 | +0.24(+0.95%) |
Mar 22, 2021 | 25.20 | 25.20 | 24.65 | 25.03 | 17,642 | -0.32(-1.27%) |
Mar 19, 2021 | 25.39 | 25.45 | 24.90 | 25.35 | 64,144 | +0.07(+0.29%) |
Mar 18, 2021 | 25.20 | 25.51 | 24.94 | 25.28 | 38,873 | +1.27(+5.28%) |
Mar 17, 2021 | 23.21 | 24.01 | 23.21 | 24.01 | 49,718 | +1.20(+5.27%) |
Mar 16, 2021 | 22.78 | 22.81 | 22.49 | 22.81 | 36,173 | +0.34(+1.50%) |
Mar 15, 2021 | 22.13 | 22.47 | 21.81 | 22.47 | 26,784 | +0.81(+3.76%) |
Mar 12, 2021 | 21.66 | 21.80 | 21.57 | 21.66 | 6,074 | +0.05(+0.23%) |
Mar 11, 2021 | 21.64 | 21.65 | 21.40 | 21.61 | 9,502 | +0.24(+1.12%) |
Mar 10, 2021 | 21.52 | 21.97 | 21.15 | 21.37 | 15,533 | -0.07(-0.35%) |
Mar 09, 2021 | 21.44 | 21.81 | 21.33 | 21.44 | 15,354 | +0.12(+0.58%) |
Mar 08, 2021 | 21.43 | 21.57 | 21.20 | 21.32 | 35,057 | -0.71(-3.21%) |
Mar 05, 2021 | 21.57 | 22.03 | 21.51 | 22.03 | 23,203 | +0.31(+1.41%) |
Mar 04, 2021 | 21.92 | 21.92 | 21.45 | 21.72 | 18,074 | -0.42(-1.91%) |
Mar 03, 2021 | 22.20 | 22.20 | 22.02 | 22.14 | 7,936 | -0.07(-0.30%) |
Mar 02, 2021 | 22.09 | 22.22 | 22.06 | 22.21 | 3,527 | -0.21(-0.92%) |
Mar 01, 2021 | 22.33 | 22.47 | 22.31 | 22.41 | 6,628 | +0.47(+2.14%) |
Feb 26, 2021 | 22.14 | 22.37 | 21.77 | 21.94 | 19,437 | -0.31(-1.41%) |
Feb 25, 2021 | 22.83 | 22.89 | 22.24 | 22.26 | 19,854 | +0.13(+0.60%) |
Feb 24, 2021 | 21.72 | 22.18 | 21.62 | 22.13 | 14,782 | +0.66(+3.07%) |
Feb 23, 2021 | 21.43 | 21.67 | 21.35 | 21.47 | 13,774 | -0.49(-2.25%) |
Feb 22, 2021 | 22.06 | 22.07 | 21.80 | 21.96 | 8,737 | -0.10(-0.45%) |
Feb 19, 2021 | 22.06 | 22.06 | 21.86 | 22.06 | 39,240 | +0.57(+2.64%) |
Feb 18, 2021 | 21.70 | 21.70 | 21.31 | 21.49 | 14,897 | +0.32(+1.52%) |
Feb 17, 2021 | 21.73 | 21.81 | 20.96 | 21.17 | 31,536 | -0.88(-3.99%) |
Feb 16, 2021 | 22.08 | 22.17 | 21.57 | 22.05 | 17,272 | +0.41(+1.90%) |
Feb 12, 2021 | 21.24 | 21.81 | 20.92 | 21.64 | 13,242 | +0.29(+1.35%) |
Feb 11, 2021 | 20.93 | 21.73 | 20.87 | 21.35 | 7,673 | -0.09(-0.43%) |
Feb 10, 2021 | 21.59 | 21.76 | 21.15 | 21.44 | 11,162 | -0.01(-0.07%) |
Feb 09, 2021 | 21.54 | 21.81 | 21.13 | 21.46 | 28,069 | +0.71(+3.41%) |
Feb 08, 2021 | 20.37 | 20.83 | 20.26 | 20.75 | 12,012 | +0.32(+1.56%) |
Feb 05, 2021 | 20.55 | 20.55 | 20.29 | 20.43 | 4,495 | -0.14(-0.70%) |
Feb 04, 2021 | 20.09 | 20.58 | 20.08 | 20.58 | 8,203 | +0.40(+1.96%) |
Feb 03, 2021 | 20.46 | 20.57 | 20.18 | 20.18 | 3,493 | -0.33(-1.61%) |
Feb 02, 2021 | 20.50 | 20.66 | 20.50 | 20.51 | 10,877 | +0.35(+1.76%) |